LSE - Delayed Quote GBp

Rentokil Initial plc (RTO.L)

Compare
391.20 +3.70 (+0.95%)
At close: November 1 at 4:50 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 388.90 395.90 384.60 391.20 391.20 6,586,919
Oct 31, 2024 380.30 387.50 377.90 387.50 387.50 11,743,515
Oct 30, 2024 384.60 388.80 382.60 383.40 383.40 9,044,595
Oct 29, 2024 381.60 389.30 380.44 386.90 386.90 10,553,159
Oct 28, 2024 377.00 382.10 375.20 380.60 380.60 4,582,303
Oct 25, 2024 375.00 379.20 373.20 376.80 376.80 4,395,321
Oct 24, 2024 373.80 377.00 372.80 374.20 374.20 1,344,662
Oct 23, 2024 371.90 380.40 371.90 378.40 378.40 4,834,787
Oct 22, 2024 368.10 372.00 367.50 372.00 372.00 4,496,307
Oct 21, 2024 370.60 375.00 365.70 369.00 369.00 7,553,717
Oct 18, 2024 369.60 373.94 368.00 372.00 372.00 9,185,781
Oct 17, 2024 371.60 375.41 361.40 371.00 371.00 19,811,987
Oct 16, 2024 347.20 347.70 336.30 341.10 341.10 33,702,386
Oct 15, 2024 357.30 357.54 350.00 350.00 350.00 10,722,944
Oct 14, 2024 349.60 354.60 348.80 354.40 354.40 6,551,314
Oct 11, 2024 355.60 356.60 351.60 352.30 352.30 8,094,935
Oct 10, 2024 355.50 358.70 354.70 356.10 356.10 6,936,205
Oct 9, 2024 357.70 359.20 353.70 356.60 356.60 6,131,868
Oct 8, 2024 356.00 356.40 347.90 355.10 355.10 10,114,904
Oct 7, 2024 367.10 367.40 356.00 357.30 357.30 4,636,190
Oct 4, 2024 361.50 368.70 359.98 364.20 364.20 39,539,450
Oct 3, 2024 363.10 366.00 359.20 362.00 362.00 4,012,266
Oct 2, 2024 367.90 371.20 360.00 360.70 360.70 13,980,203
Oct 1, 2024 365.70 370.90 363.00 366.60 366.60 17,897,199
Sep 30, 2024 375.60 378.24 363.90 364.40 364.40 8,938,279
Sep 27, 2024 377.20 378.20 373.90 377.20 377.20 7,048,479
Sep 26, 2024 382.40 385.90 375.70 375.70 375.70 6,647,216
Sep 25, 2024 359.20 378.80 359.20 376.70 376.70 7,851,355
Sep 24, 2024 365.00 366.56 359.90 360.60 360.60 7,015,426
Sep 23, 2024 365.00 366.70 358.70 360.00 360.00 3,418,654
Sep 20, 2024 371.80 371.80 361.60 364.80 364.80 11,871,622
Sep 19, 2024 363.50 374.80 362.00 369.40 369.40 9,525,098
Sep 18, 2024 377.70 377.90 363.40 364.00 364.00 16,792,809
Sep 17, 2024 376.80 384.00 375.30 381.50 381.50 11,723,994
Sep 16, 2024 374.40 380.30 370.70 375.80 375.80 10,403,102
Sep 13, 2024 370.80 381.00 369.70 378.00 378.00 8,906,518
Sep 12, 2024 380.60 388.12 361.70 372.00 372.00 28,114,484
Sep 11, 2024 414.50 419.20 373.70 380.10 380.10 35,006,919
Sep 10, 2024 472.10 478.69 472.00 475.50 475.50 2,417,119
Sep 9, 2024 471.10 472.10 466.30 472.10 472.10 2,431,205
Sep 6, 2024 470.20 474.90 466.70 467.40 467.40 2,401,822
Sep 5, 2024 471.50 475.00 468.70 471.30 471.30 2,560,954
Sep 4, 2024 469.70 474.80 468.40 472.50 472.50 2,821,232
Sep 3, 2024 476.40 481.30 473.40 476.00 476.00 1,946,997
Sep 2, 2024 483.80 483.80 476.10 479.60 479.60 1,472,711
Aug 30, 2024 480.90 484.60 474.50 483.00 483.00 5,101,819
Aug 29, 2024 479.00 483.80 478.70 482.70 482.70 9,635,466
Aug 28, 2024 483.10 487.80 478.40 478.80 478.80 3,341,081
Aug 27, 2024 485.00 487.40 470.10 481.00 481.00 8,000,855
Aug 23, 2024 490.90 502.40 483.00 483.60 483.60 7,367,320
Aug 22, 2024 483.20 486.60 483.10 486.00 486.00 2,765,112
Aug 21, 2024 481.60 490.14 480.10 483.30 483.30 4,885,578
Aug 20, 2024 483.10 485.60 480.30 480.30 480.30 2,789,105
Aug 19, 2024 482.30 487.40 480.10 483.00 483.00 5,090,941
Aug 16, 2024 480.30 487.60 479.20 486.50 486.50 5,257,269
Aug 15, 2024 473.00 481.40 470.30 479.30 479.30 3,610,886
Aug 14, 2024 475.70 476.40 469.40 471.20 471.20 10,944,662
Aug 13, 2024 473.70 479.20 469.30 471.50 471.50 4,453,950
Aug 12, 2024 468.60 471.80 465.90 469.00 469.00 5,252,248
Aug 9, 2024 461.40 465.80 459.60 464.30 464.30 2,975,922
Aug 8, 2024 3.16 Dividend
Aug 8, 2024 461.00 469.60 452.76 458.70 458.70 6,447,993
Aug 7, 2024 454.30 468.40 452.80 465.50 462.34 6,547,776
Aug 6, 2024 459.40 459.88 449.00 452.60 449.53 4,478,172
Aug 5, 2024 459.00 460.20 447.90 454.90 451.81 5,949,976
Aug 2, 2024 460.40 463.90 456.50 461.20 458.07 5,699,052
Aug 1, 2024 476.50 478.90 461.80 463.70 460.55 6,002,758
Jul 31, 2024 476.00 478.50 470.70 474.70 471.48 6,177,594
Jul 30, 2024 464.70 471.00 461.10 468.60 465.42 5,546,143
Jul 29, 2024 468.40 470.90 463.90 465.60 462.44 5,374,815
Jul 26, 2024 466.20 474.10 454.30 467.80 464.62 6,040,909
Jul 25, 2024 448.40 478.90 439.00 467.00 463.83 13,931,848
Jul 24, 2024 472.80 479.70 472.40 473.70 470.48 5,825,870
Jul 23, 2024 480.00 483.20 475.00 478.70 475.45 13,153,569
Jul 22, 2024 515.00 517.60 482.90 482.90 479.62 17,958,113
Jul 19, 2024 452.00 458.90 447.60 448.10 445.06 5,792,570
Jul 18, 2024 460.00 460.70 453.30 457.50 454.39 3,047,828
Jul 17, 2024 457.80 457.80 450.50 456.10 453.00 3,479,341
Jul 16, 2024 452.30 459.30 450.00 457.60 454.49 2,447,164
Jul 15, 2024 460.30 466.80 452.50 456.60 453.50 3,550,273
Jul 12, 2024 475.40 476.10 462.70 464.00 460.85 4,720,446
Jul 11, 2024 469.90 474.40 467.80 474.40 471.18 9,203,986
Jul 10, 2024 469.50 473.30 463.10 467.20 464.03 3,800,738
Jul 9, 2024 464.50 476.10 464.50 465.90 462.74 4,224,603
Jul 8, 2024 465.80 468.00 461.68 465.60 462.44 4,093,872
Jul 5, 2024 467.40 471.40 466.30 467.30 464.13 10,992,636
Jul 4, 2024 465.80 471.50 464.30 465.40 462.24 5,145,462
Jul 3, 2024 457.80 464.70 454.60 464.70 461.55 5,957,961
Jul 2, 2024 456.20 458.00 450.30 453.10 450.02 4,384,806
Jul 1, 2024 476.20 476.20 458.40 460.40 457.27 5,942,112
Jun 28, 2024 469.90 470.20 459.70 461.20 458.07 9,576,209
Jun 27, 2024 461.50 469.70 460.24 466.50 463.33 5,823,740
Jun 26, 2024 461.80 466.40 459.10 460.80 457.67 12,735,911
Jun 25, 2024 457.80 461.00 455.20 458.40 455.29 12,489,208
Jun 24, 2024 449.50 458.00 448.10 457.80 454.69 7,090,012
Jun 21, 2024 452.90 455.30 447.10 453.50 450.42 23,230,298
Jun 20, 2024 449.90 455.70 447.20 454.10 451.02 3,653,755
Jun 19, 2024 453.00 454.74 450.30 450.30 447.24 3,643,077
Jun 18, 2024 455.60 457.20 451.88 455.40 452.31 8,359,850
Jun 17, 2024 451.30 454.80 447.50 448.50 445.46 7,382,930
Jun 14, 2024 463.30 463.30 447.10 447.10 444.06 8,753,664
Jun 13, 2024 468.90 471.05 459.70 461.60 458.47 5,049,656
Jun 12, 2024 477.00 482.80 462.47 472.20 468.99 24,608,437
Jun 11, 2024 412.10 416.90 409.60 415.20 412.38 15,124,094
Jun 10, 2024 416.00 416.67 405.60 409.30 406.52 6,221,633
Jun 7, 2024 434.20 434.20 421.40 421.40 418.54 9,933,172
Jun 6, 2024 438.40 444.70 431.30 431.50 428.57 13,822,481
Jun 5, 2024 426.70 435.80 424.70 435.00 432.05 6,948,131
Jun 4, 2024 420.20 425.10 416.50 424.00 421.12 10,551,353
Jun 3, 2024 419.40 421.40 414.20 419.60 416.75 10,542,582
May 31, 2024 412.30 417.50 410.00 414.30 411.49 21,586,341
May 30, 2024 401.10 411.70 398.00 409.60 406.82 4,084,858
May 29, 2024 404.30 405.50 399.70 402.20 399.47 3,887,435
May 28, 2024 409.10 412.40 404.30 406.80 404.04 3,237,804
May 24, 2024 403.60 408.10 401.10 408.10 405.33 4,025,362
May 23, 2024 411.70 413.00 405.30 408.30 405.53 8,895,098
May 22, 2024 415.20 420.80 410.80 413.20 410.40 17,728,326
May 21, 2024 422.40 424.60 416.10 418.20 415.36 15,008,564
May 20, 2024 422.00 424.90 420.80 424.80 421.92 4,820,860
May 17, 2024 426.20 430.60 422.00 422.00 419.14 5,601,873
May 16, 2024 430.90 435.10 427.30 427.40 424.50 6,449,206
May 15, 2024 423.00 430.30 419.20 429.00 426.09 9,916,083
May 14, 2024 417.60 426.00 417.53 421.80 418.94 12,360,606
May 13, 2024 425.00 428.90 418.20 419.00 416.16 5,042,994
May 10, 2024 422.00 428.70 418.00 425.00 422.11 3,464,634
May 9, 2024 416.80 421.30 416.80 420.60 417.74 8,821,964
May 8, 2024 421.30 422.70 415.50 418.10 415.26 6,029,794
May 7, 2024 417.60 420.20 415.10 419.60 416.75 8,865,201
May 3, 2024 408.90 409.60 404.30 407.70 404.93 6,521,634
May 2, 2024 405.00 407.50 400.90 401.00 398.28 11,884,734
May 1, 2024 408.00 413.00 400.60 402.20 399.47 2,888,289
Apr 30, 2024 414.60 415.60 406.00 407.10 404.34 5,985,734
Apr 29, 2024 414.40 417.40 411.80 414.20 411.39 7,027,902
Apr 26, 2024 412.30 416.40 410.50 412.20 409.40 14,654,698
Apr 25, 2024 417.50 417.50 409.30 410.50 407.71 14,125,069
Apr 24, 2024 425.90 426.40 417.89 418.30 415.46 6,167,842
Apr 23, 2024 427.00 428.20 422.80 425.00 422.11 10,385,190
Apr 22, 2024 426.00 430.70 424.50 426.50 423.60 19,314,438
Apr 19, 2024 407.00 422.70 403.90 422.70 419.83 13,899,598
Apr 18, 2024 440.00 444.60 410.90 412.90 410.10 33,763,267
Apr 17, 2024 444.40 452.70 441.90 446.90 443.87 9,659,211
Apr 16, 2024 442.30 446.50 438.58 442.20 439.20 22,252,765
Apr 15, 2024 451.20 453.80 445.60 449.10 446.05 5,278,872
Apr 12, 2024 454.60 457.10 450.20 453.00 449.92 3,993,953
Apr 11, 2024 448.40 453.80 447.70 452.30 449.23 7,234,495
Apr 10, 2024 454.30 455.80 447.20 451.90 448.83 6,206,127
Apr 9, 2024 455.60 460.20 449.90 451.70 448.63 13,796,679
Apr 8, 2024 454.60 458.50 451.10 458.10 454.99 11,006,111
Apr 5, 2024 457.30 459.00 452.40 453.80 450.72 17,322,577
Apr 4, 2024 5.93 Dividend
Apr 4, 2024 461.90 466.60 459.90 463.40 460.25 7,579,497
Apr 3, 2024 468.60 471.80 464.90 467.50 458.44 6,642,810
Apr 2, 2024 474.80 475.60 468.00 471.00 461.87 6,423,063
Mar 28, 2024 474.60 474.70 471.70 471.70 462.56 12,240,712
Mar 27, 2024 466.70 472.90 464.70 472.50 463.34 5,861,591
Mar 26, 2024 462.50 469.20 460.40 466.10 457.06 36,438,942
Mar 25, 2024 469.40 470.00 460.20 463.80 454.81 5,132,795
Mar 22, 2024 477.00 477.50 467.90 469.90 460.79 5,029,567
Mar 21, 2024 479.80 480.40 471.40 476.30 467.07 6,427,194
Mar 20, 2024 475.50 477.10 471.50 471.50 462.36 5,416,267
Mar 19, 2024 469.30 475.50 467.40 475.50 466.28 11,277,526
Mar 18, 2024 485.30 486.30 470.00 472.00 462.85 4,189,114
Mar 15, 2024 476.40 482.60 471.80 473.40 464.22 12,928,779
Mar 14, 2024 481.10 481.70 475.40 478.70 469.42 6,008,082
Mar 13, 2024 494.40 499.30 479.60 479.60 470.30 15,524,834
Mar 12, 2024 499.30 501.80 489.80 494.80 485.21 9,738,635
Mar 11, 2024 493.80 501.00 489.40 494.90 485.31 14,923,617
Mar 8, 2024 501.00 501.00 482.40 492.00 482.46 15,593,976
Mar 7, 2024 497.80 513.20 479.40 504.20 494.43 71,396,757
Mar 6, 2024 419.90 428.50 419.10 428.50 420.19 16,997,458
Mar 5, 2024 425.20 429.10 419.60 421.00 412.84 6,977,361
Mar 4, 2024 442.70 442.70 425.30 429.80 421.47 9,535,479
Mar 1, 2024 443.50 444.10 432.80 439.00 430.49 43,701,885
Feb 29, 2024 430.30 443.70 428.60 438.30 429.80 22,868,499
Feb 28, 2024 432.80 434.80 424.10 425.70 417.45 18,532,258
Feb 27, 2024 436.30 439.50 429.80 430.50 422.15 5,476,861
Feb 26, 2024 428.80 437.00 428.80 435.00 426.57 23,154,567
Feb 23, 2024 428.60 432.80 425.30 428.80 420.49 8,079,229
Feb 22, 2024 424.80 427.80 421.00 426.00 417.74 28,082,147
Feb 21, 2024 423.40 425.40 421.70 422.10 413.92 6,032,863
Feb 20, 2024 420.20 425.30 418.90 425.30 417.05 4,341,170
Feb 19, 2024 421.40 424.70 416.20 421.00 412.84 15,791,323
Feb 16, 2024 417.40 430.00 414.00 427.80 419.51 13,122,125
Feb 15, 2024 413.70 418.70 405.50 415.50 407.44 11,596,934
Feb 14, 2024 396.00 407.50 396.00 407.50 399.60 22,094,774
Feb 13, 2024 398.10 398.70 393.30 396.30 388.62 5,417,683
Feb 12, 2024 399.50 402.20 396.60 399.80 392.05 6,112,452
Feb 9, 2024 400.30 402.10 394.70 396.50 388.81 12,418,422
Feb 8, 2024 401.20 402.90 398.20 401.20 393.42 8,203,481
Feb 7, 2024 406.60 407.80 399.70 401.70 393.91 5,815,224
Feb 6, 2024 400.30 405.00 396.80 405.00 397.15 35,832,784
Feb 5, 2024 407.60 407.80 398.50 398.90 391.17 38,028,779
Feb 2, 2024 413.20 415.30 405.40 405.80 397.93 8,801,630
Feb 1, 2024 407.60 410.20 405.10 405.90 398.03 12,726,603
Jan 31, 2024 414.90 418.20 408.30 408.30 400.38 7,588,402
Jan 30, 2024 411.50 418.10 409.70 414.10 406.07 11,603,615
Jan 29, 2024 403.00 408.00 397.30 408.00 400.09 18,562,490
Jan 26, 2024 400.00 407.80 398.80 404.00 396.17 18,887,409
Jan 25, 2024 392.70 398.50 390.50 392.50 384.89 11,669,347
Jan 24, 2024 399.40 400.60 390.10 393.10 385.48 24,334,332
Jan 23, 2024 410.90 411.00 402.30 402.30 394.50 5,814,080
Jan 22, 2024 407.70 409.60 403.60 405.70 397.83 7,083,566
Jan 19, 2024 397.60 403.10 396.90 401.10 393.32 14,961,583
Jan 18, 2024 391.60 399.90 391.60 394.50 386.85 8,872,294
Jan 17, 2024 404.00 406.30 395.60 398.90 391.17 8,367,394
Jan 16, 2024 415.90 417.30 410.80 412.00 404.01 8,364,071
Jan 15, 2024 421.50 422.80 417.90 419.60 411.47 7,445,473
Jan 12, 2024 419.50 424.70 417.10 421.00 412.84 11,132,502
Jan 11, 2024 416.70 423.90 416.50 420.00 411.86 12,084,039
Jan 10, 2024 413.30 415.90 409.90 413.90 405.88 6,495,777
Jan 9, 2024 414.40 417.90 409.70 414.20 406.17 11,662,950
Jan 8, 2024 410.50 414.70 406.50 414.70 406.66 23,987,855
Jan 5, 2024 411.80 415.80 409.70 412.00 404.01 9,989,819
Jan 4, 2024 409.70 418.15 409.10 414.00 405.97 5,981,147
Jan 3, 2024 430.10 430.10 406.50 411.10 403.13 8,596,013
Jan 2, 2024 443.00 444.00 431.90 432.50 424.12 6,158,329
Dec 29, 2023 447.70 450.40 440.80 440.80 432.25 1,907,203
Dec 28, 2023 445.90 447.20 440.98 443.60 435.00 3,624,307
Dec 27, 2023 438.00 448.00 430.80 444.60 435.98 5,583,195
Dec 22, 2023 440.60 440.60 433.30 433.30 424.90 2,403,536
Dec 21, 2023 440.80 441.60 435.90 440.00 431.47 3,649,939
Dec 20, 2023 438.10 444.50 434.10 444.50 435.88 24,129,592
Dec 19, 2023 429.60 437.60 428.53 436.00 427.55 17,806,223
Dec 18, 2023 423.90 429.00 417.95 428.80 420.49 5,791,797
Dec 15, 2023 421.10 429.40 418.10 427.00 418.72 25,912,187
Dec 14, 2023 429.00 434.33 420.50 422.50 414.31 19,580,661
Dec 13, 2023 419.50 422.10 416.70 419.70 411.56 11,332,346
Dec 12, 2023 420.20 421.90 409.30 412.60 404.60 8,260,191
Dec 11, 2023 419.50 419.90 413.30 418.00 409.90 7,220,321
Dec 8, 2023 418.20 421.10 413.90 419.10 410.98 12,637,270
Dec 7, 2023 420.00 420.60 412.70 414.60 406.56 14,710,130
Dec 6, 2023 429.40 430.80 420.70 421.60 413.43 8,742,499
Dec 5, 2023 427.50 428.60 422.10 425.40 417.15 6,357,506
Dec 4, 2023 430.00 434.20 425.10 428.10 419.80 6,975,526
Dec 1, 2023 430.30 433.30 422.90 427.70 419.41 8,269,745
Nov 30, 2023 436.40 437.50 427.80 428.70 420.39 23,781,767
Nov 29, 2023 441.80 441.80 430.20 434.60 426.17 14,761,767
Nov 28, 2023 448.90 448.90 437.90 442.70 434.12 11,834,001
Nov 27, 2023 453.10 454.40 448.10 448.70 440.00 11,460,514
Nov 24, 2023 455.00 455.10 450.60 455.00 446.18 4,202,686
Nov 23, 2023 455.70 458.30 449.90 456.20 447.36 4,362,609
Nov 22, 2023 461.00 462.00 451.80 456.00 447.16 12,343,688
Nov 21, 2023 466.60 468.00 459.80 462.20 453.24 6,339,726
Nov 20, 2023 463.70 470.20 460.90 469.20 460.10 3,872,053
Nov 17, 2023 465.90 469.00 462.20 463.70 454.71 7,139,775
Nov 16, 2023 467.00 470.50 462.30 462.90 453.93 5,453,748
Nov 15, 2023 468.50 478.50 467.50 468.30 459.22 4,883,634
Nov 14, 2023 457.10 468.30 455.90 467.60 458.53 7,436,298
Nov 13, 2023 448.80 459.30 443.60 457.70 448.83 8,682,347
Nov 10, 2023 440.90 447.20 436.60 446.50 437.84 11,463,310
Nov 9, 2023 440.70 451.70 439.50 446.20 437.55 9,470,576
Nov 8, 2023 441.60 447.40 438.80 443.50 434.90 5,594,664
Nov 7, 2023 444.30 448.30 438.30 444.00 435.39 5,778,944
Nov 6, 2023 447.40 451.70 436.90 439.90 431.37 13,904,063
Nov 3, 2023 427.30 446.80 426.10 442.20 433.63 12,779,917
Nov 2, 2023 420.30 432.70 417.40 426.60 418.33 29,745,141
Nov 1, 2023 421.20 423.30 412.60 419.40 411.27 7,902,447

Related Tickers