LSE - Delayed Quote GBp

Rentokil Initial plc (RTO.L)

411.90 +1.40 (+0.34%)
As of 11:15 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 412.30 414.60 410.50 411.90 411.90 533,043
Apr 25, 2024 417.50 417.50 409.30 410.50 410.50 14,125,069
Apr 24, 2024 425.90 426.40 417.89 418.30 418.30 6,167,842
Apr 23, 2024 427.00 428.20 422.80 425.00 425.00 10,385,190
Apr 22, 2024 426.00 430.70 424.50 426.50 426.50 19,314,438
Apr 19, 2024 407.00 422.70 403.90 422.70 422.70 13,899,598
Apr 18, 2024 440.00 444.60 410.90 412.90 412.90 33,763,267
Apr 17, 2024 444.40 452.70 441.90 446.90 446.90 9,659,211
Apr 16, 2024 442.30 446.50 438.58 442.20 442.20 22,252,765
Apr 15, 2024 451.20 453.80 445.60 449.10 449.10 5,278,872
Apr 12, 2024 454.60 457.10 450.20 453.00 453.00 3,993,953
Apr 11, 2024 448.40 453.80 447.70 452.30 452.30 7,234,495
Apr 10, 2024 454.30 455.80 447.20 451.90 451.90 6,206,127
Apr 9, 2024 455.60 460.20 449.90 451.70 451.70 13,796,679
Apr 8, 2024 454.60 458.50 451.10 458.10 458.10 11,006,111
Apr 5, 2024 457.30 459.00 452.40 453.80 453.80 17,322,577
Apr 4, 2024 5.93 Dividend
Apr 4, 2024 461.90 466.60 459.90 463.40 463.40 7,579,497
Apr 3, 2024 468.60 471.80 464.90 467.50 461.57 6,642,810
Apr 2, 2024 474.80 475.60 468.00 471.00 465.03 6,423,063
Mar 28, 2024 474.60 474.70 471.70 471.70 465.72 12,240,712
Mar 27, 2024 466.70 472.90 464.70 472.50 466.51 5,861,591
Mar 26, 2024 462.50 469.20 460.40 466.10 460.19 36,438,942
Mar 25, 2024 469.40 470.00 460.20 463.80 457.92 5,132,795
Mar 22, 2024 477.00 477.50 467.90 469.90 463.94 5,029,567
Mar 21, 2024 479.80 480.40 471.40 476.30 470.26 6,427,194
Mar 20, 2024 475.50 477.10 471.50 471.50 465.52 5,416,267
Mar 19, 2024 469.30 475.50 467.40 475.50 469.47 11,277,526
Mar 18, 2024 485.30 486.30 470.00 472.00 466.01 4,189,114
Mar 15, 2024 476.40 482.60 471.80 473.40 467.40 12,928,779
Mar 14, 2024 481.10 481.70 475.40 478.70 472.63 6,008,082
Mar 13, 2024 494.40 499.30 479.60 479.60 473.52 15,524,834
Mar 12, 2024 499.30 501.80 489.80 494.80 488.52 9,738,635
Mar 11, 2024 493.80 501.00 489.40 494.90 488.62 14,923,617
Mar 8, 2024 501.00 501.00 482.40 492.00 485.76 15,593,976
Mar 7, 2024 497.80 513.20 479.40 504.20 497.80 71,396,757
Mar 6, 2024 419.90 428.50 419.10 428.50 423.06 16,997,458
Mar 5, 2024 425.20 429.10 419.60 421.00 415.66 6,977,361
Mar 4, 2024 442.70 442.70 425.30 429.80 424.35 9,535,479
Mar 1, 2024 443.50 444.10 432.80 439.00 433.43 43,701,885
Feb 29, 2024 430.30 443.70 428.60 438.30 432.74 22,868,499
Feb 28, 2024 432.80 434.80 424.10 425.70 420.30 18,532,258
Feb 27, 2024 436.30 439.50 429.80 430.50 425.04 5,476,861
Feb 26, 2024 428.80 437.00 428.80 435.00 429.48 23,154,567
Feb 23, 2024 428.60 432.80 425.30 428.80 423.36 8,079,229
Feb 22, 2024 424.80 427.80 421.00 426.00 420.60 28,082,147
Feb 21, 2024 423.40 425.40 421.70 422.10 416.75 6,032,863
Feb 20, 2024 420.20 425.30 418.90 425.30 419.91 4,341,170
Feb 19, 2024 421.40 424.70 416.20 421.00 415.66 15,791,323
Feb 16, 2024 417.40 430.00 414.00 427.80 422.37 13,122,125
Feb 15, 2024 413.70 418.70 405.50 415.50 410.23 11,596,934
Feb 14, 2024 396.00 407.50 396.00 407.50 402.33 22,094,774
Feb 13, 2024 398.10 398.70 393.30 396.30 391.27 5,417,683
Feb 12, 2024 399.50 402.20 396.60 399.80 394.73 6,112,452
Feb 9, 2024 400.30 402.10 394.70 396.50 391.47 12,418,422
Feb 8, 2024 401.20 402.90 398.20 401.20 396.11 8,203,481
Feb 7, 2024 406.60 407.80 399.70 401.70 396.60 5,815,224
Feb 6, 2024 400.30 405.00 396.80 405.00 399.86 35,832,784
Feb 5, 2024 407.60 407.80 398.50 398.90 393.84 38,028,779
Feb 2, 2024 413.20 415.30 405.40 405.80 400.65 8,801,630
Feb 1, 2024 407.60 410.20 405.10 405.90 400.75 12,726,603
Jan 31, 2024 414.90 418.20 408.30 408.30 403.12 7,588,402
Jan 30, 2024 411.50 418.10 409.70 414.10 408.85 11,603,615
Jan 29, 2024 403.00 408.00 397.30 408.00 402.82 18,562,490
Jan 26, 2024 400.00 407.80 398.80 404.00 398.88 18,887,409
Jan 25, 2024 392.70 398.50 390.50 392.50 387.52 11,669,347
Jan 24, 2024 399.40 400.60 390.10 393.10 388.11 24,334,332
Jan 23, 2024 410.90 411.00 402.30 402.30 397.20 5,814,080
Jan 22, 2024 407.70 409.60 403.60 405.70 400.55 7,083,566
Jan 19, 2024 397.60 403.10 396.90 401.10 396.01 14,961,583
Jan 18, 2024 391.60 399.90 391.60 394.50 389.50 8,872,294
Jan 17, 2024 404.00 406.30 395.60 398.90 393.84 8,367,394
Jan 16, 2024 415.90 417.30 410.80 412.00 406.77 8,364,071
Jan 15, 2024 421.50 422.80 417.90 419.60 414.28 7,445,473
Jan 12, 2024 419.50 424.70 417.10 421.00 415.66 11,132,502
Jan 11, 2024 416.70 423.90 416.50 420.00 414.67 12,084,039
Jan 10, 2024 413.30 415.90 409.90 413.90 408.65 6,495,777
Jan 9, 2024 414.40 417.90 409.70 414.20 408.95 11,662,950
Jan 8, 2024 410.50 414.70 406.50 414.70 409.44 23,987,855
Jan 5, 2024 411.80 415.80 409.70 412.00 406.77 9,989,819
Jan 4, 2024 409.70 418.15 409.10 414.00 408.75 5,981,147
Jan 3, 2024 430.10 430.10 406.50 411.10 405.89 8,596,013
Jan 2, 2024 443.00 444.00 431.90 432.50 427.01 6,158,329
Dec 29, 2023 447.70 450.40 440.80 440.80 435.21 1,907,203
Dec 28, 2023 445.90 447.20 440.98 443.60 437.97 3,624,307
Dec 27, 2023 438.00 448.00 430.80 444.60 438.96 5,583,195
Dec 22, 2023 440.60 440.60 433.30 433.30 427.80 2,403,536
Dec 21, 2023 440.80 441.60 435.90 440.00 434.42 3,649,939
Dec 20, 2023 438.10 444.50 434.10 444.50 438.86 24,129,592
Dec 19, 2023 429.60 437.60 428.53 436.00 430.47 17,806,223
Dec 18, 2023 423.90 429.00 417.95 428.80 423.36 5,791,797
Dec 15, 2023 421.10 429.40 418.10 427.00 421.58 25,912,187
Dec 14, 2023 429.00 434.33 420.50 422.50 417.14 19,580,661
Dec 13, 2023 419.50 422.10 416.70 419.70 414.38 11,332,346
Dec 12, 2023 420.20 421.90 409.30 412.60 407.37 8,260,191
Dec 11, 2023 419.50 419.90 413.30 418.00 412.70 7,220,321
Dec 8, 2023 418.20 421.10 413.90 419.10 413.78 12,637,270
Dec 7, 2023 420.00 420.60 412.70 414.60 409.34 14,710,130
Dec 6, 2023 429.40 430.80 420.70 421.60 416.25 8,742,499
Dec 5, 2023 427.50 428.60 422.10 425.40 420.00 6,357,506
Dec 4, 2023 430.00 434.20 425.10 428.10 422.67 6,975,526
Dec 1, 2023 430.30 433.30 422.90 427.70 422.27 8,269,745
Nov 30, 2023 436.40 437.50 427.80 428.70 423.26 23,781,767
Nov 29, 2023 441.80 441.80 430.20 434.60 429.09 14,761,767
Nov 28, 2023 448.90 448.90 437.90 442.70 437.08 11,834,001
Nov 27, 2023 453.10 454.40 448.10 448.70 443.01 11,460,514
Nov 24, 2023 455.00 455.10 450.60 455.00 449.23 4,202,686
Nov 23, 2023 455.70 458.30 449.90 456.20 450.41 4,362,609
Nov 22, 2023 461.00 462.00 451.80 456.00 450.22 12,343,688
Nov 21, 2023 466.60 468.00 459.80 462.20 456.34 6,339,726
Nov 20, 2023 463.70 470.20 460.90 469.20 463.25 3,872,053
Nov 17, 2023 465.90 469.00 462.20 463.70 457.82 7,139,775
Nov 16, 2023 467.00 470.50 462.30 462.90 457.03 5,453,748
Nov 15, 2023 468.50 478.50 467.50 468.30 462.36 4,883,634
Nov 14, 2023 457.10 468.30 455.90 467.60 461.67 7,436,298
Nov 13, 2023 448.80 459.30 443.60 457.70 451.89 8,682,347
Nov 10, 2023 440.90 447.20 436.60 446.50 440.84 11,463,310
Nov 9, 2023 440.70 451.70 439.50 446.20 440.54 9,470,576
Nov 8, 2023 441.60 447.40 438.80 443.50 437.87 5,594,664
Nov 7, 2023 444.30 448.30 438.30 444.00 438.37 5,778,944
Nov 6, 2023 447.40 451.70 436.90 439.90 434.32 13,904,063
Nov 3, 2023 427.30 446.80 426.10 442.20 436.59 12,779,917
Nov 2, 2023 420.30 432.70 417.40 426.60 421.19 29,745,141
Nov 1, 2023 421.20 423.30 412.60 419.40 414.08 7,902,447
Oct 31, 2023 427.20 431.10 415.90 416.80 411.51 11,424,350
Oct 30, 2023 426.20 429.50 419.80 422.80 417.44 13,625,570
Oct 27, 2023 391.00 425.40 387.80 421.00 415.66 26,439,212
Oct 26, 2023 448.30 457.00 400.40 406.40 401.25 43,444,286
Oct 25, 2023 462.30 467.00 448.70 454.60 448.83 9,315,452
Oct 24, 2023 463.50 466.91 451.60 460.80 454.95 8,753,577
Oct 23, 2023 462.10 466.50 444.20 461.70 455.84 11,760,993
Oct 20, 2023 482.00 495.40 441.90 464.20 458.31 30,226,382
Oct 19, 2023 535.00 537.80 467.70 483.90 477.76 33,097,263
Oct 18, 2023 600.60 603.00 591.79 594.80 587.26 5,656,412
Oct 17, 2023 606.60 607.40 600.60 602.80 595.15 2,755,514
Oct 16, 2023 609.00 610.80 603.80 605.80 598.12 3,264,117
Oct 13, 2023 607.80 615.40 604.80 608.80 601.08 4,093,458
Oct 12, 2023 607.40 614.60 605.00 610.00 602.26 4,177,565
Oct 11, 2023 599.40 608.80 596.20 604.80 597.13 3,368,873
Oct 10, 2023 600.80 604.40 593.20 603.80 596.14 7,597,443
Oct 9, 2023 587.40 596.00 585.80 594.00 586.47 3,327,500
Oct 6, 2023 593.00 598.80 578.40 587.40 579.95 5,057,760
Oct 5, 2023 602.00 610.80 597.40 603.20 595.55 3,654,715
Oct 4, 2023 586.80 607.20 585.15 597.00 589.43 8,684,547
Oct 3, 2023 590.20 597.20 585.40 588.80 581.33 4,967,591
Oct 2, 2023 611.60 611.60 590.80 592.60 585.08 5,753,314
Sep 29, 2023 604.00 613.40 603.32 610.20 602.46 4,574,280
Sep 28, 2023 585.80 602.00 576.80 600.00 592.39 7,243,402
Sep 27, 2023 588.40 593.00 585.60 585.60 578.17 3,448,162
Sep 26, 2023 585.40 592.80 584.08 588.00 580.54 4,501,972
Sep 25, 2023 600.60 600.60 585.20 587.40 579.95 5,085,298
Sep 22, 2023 596.80 604.00 595.40 601.40 593.77 6,282,727
Sep 21, 2023 600.00 608.00 599.20 601.60 593.97 4,168,696
Sep 20, 2023 599.20 605.60 598.60 603.60 595.94 3,153,626
Sep 19, 2023 596.60 600.40 593.60 596.20 588.64 3,700,401
Sep 18, 2023 602.40 603.00 594.20 597.60 590.02 8,413,977
Sep 15, 2023 604.00 607.20 600.40 603.80 596.14 8,802,545
Sep 14, 2023 589.20 600.80 588.20 600.00 592.39 3,606,508
Sep 13, 2023 584.60 589.20 582.58 587.60 580.15 3,328,553
Sep 12, 2023 586.00 588.00 581.20 585.80 578.37 6,506,969
Sep 11, 2023 588.00 590.40 580.60 584.20 576.79 2,109,464
Sep 8, 2023 589.80 594.20 585.40 589.00 581.53 2,417,547
Sep 7, 2023 582.00 589.48 579.80 588.20 580.74 2,515,947
Sep 6, 2023 582.00 588.40 574.80 585.60 578.17 2,438,778
Sep 5, 2023 586.60 589.60 582.00 585.80 578.37 2,919,077
Sep 4, 2023 597.20 598.40 589.62 589.80 582.32 3,730,082
Sep 1, 2023 602.60 603.80 595.80 595.80 588.24 1,821,427
Aug 31, 2023 603.80 605.20 600.60 601.80 594.17 9,235,565
Aug 30, 2023 595.60 604.20 592.60 603.00 595.35 2,304,068
Aug 29, 2023 590.00 596.80 587.80 596.80 589.23 3,366,314
Aug 25, 2023 585.60 590.00 584.33 587.40 579.95 3,829,121
Aug 24, 2023 589.00 593.80 585.60 586.40 578.96 1,723,687
Aug 23, 2023 579.20 585.80 576.14 585.00 577.58 4,229,056
Aug 22, 2023 586.80 587.20 577.60 578.60 571.26 2,910,044
Aug 21, 2023 587.20 589.80 582.80 583.80 576.39 3,991,903
Aug 18, 2023 583.40 588.58 579.20 588.40 580.94 4,985,144
Aug 17, 2023 593.00 595.00 585.39 586.20 578.76 3,091,775
Aug 16, 2023 597.80 600.60 510.60 596.80 589.23 2,391,853
Aug 15, 2023 610.80 611.20 598.80 600.40 592.78 3,326,267
Aug 14, 2023 613.60 616.40 603.80 609.20 601.47 3,555,733
Aug 11, 2023 617.00 621.00 611.00 611.00 603.25 3,840,012
Aug 10, 2023 619.40 621.80 613.40 621.40 613.52 2,601,396
Aug 9, 2023 609.20 617.20 608.82 616.20 608.38 4,521,121
Aug 8, 2023 608.80 611.60 606.20 608.20 600.49 2,432,465
Aug 7, 2023 608.00 609.00 597.40 607.20 599.50 3,943,644
Aug 4, 2023 609.60 614.80 605.80 607.60 599.89 5,498,197
Aug 3, 2023 2.75 Dividend
Aug 3, 2023 612.80 618.80 609.40 611.80 604.04 3,086,826
Aug 2, 2023 620.40 621.40 613.20 620.00 609.42 3,564,328
Aug 1, 2023 632.80 632.80 622.80 629.20 618.46 3,216,495
Jul 31, 2023 626.60 635.00 624.40 635.00 624.16 4,592,473
Jul 28, 2023 635.40 637.60 621.20 631.20 620.43 3,304,121
Jul 27, 2023 657.80 663.80 637.40 640.60 629.67 7,340,507
Jul 26, 2023 640.60 643.80 636.00 638.80 627.90 4,492,312
Jul 25, 2023 635.60 644.00 634.80 644.00 633.01 3,244,858
Jul 24, 2023 638.20 641.60 636.40 640.20 629.28 2,313,594
Jul 21, 2023 632.00 641.00 631.09 639.00 628.10 3,182,778
Jul 20, 2023 630.00 634.60 627.80 630.60 619.84 2,875,036
Jul 19, 2023 620.00 636.80 620.00 634.40 623.57 4,920,810
Jul 18, 2023 621.80 622.40 615.00 616.20 605.69 4,204,616
Jul 17, 2023 612.40 623.60 610.00 623.20 612.57 3,525,941
Jul 14, 2023 605.20 615.40 603.78 613.60 603.13 2,423,195
Jul 13, 2023 603.00 607.40 601.36 606.40 596.05 1,872,632
Jul 12, 2023 592.80 602.40 586.20 602.40 592.12 4,841,218
Jul 11, 2023 601.00 603.20 588.00 590.40 580.33 4,476,629
Jul 10, 2023 593.20 603.47 592.00 600.40 590.15 3,752,151
Jul 7, 2023 598.20 600.00 590.40 594.60 584.45 4,447,323
Jul 6, 2023 599.60 601.60 597.67 599.80 589.57 3,417,310
Jul 5, 2023 608.40 609.60 600.95 602.60 592.32 4,057,170
Jul 4, 2023 611.80 612.00 608.00 610.20 599.79 2,673,130
Jul 3, 2023 613.60 615.60 605.40 609.60 599.20 3,455,663
Jun 30, 2023 604.60 615.00 603.80 615.00 604.51 10,924,759
Jun 29, 2023 631.00 631.00 598.00 600.80 590.55 7,439,173
Jun 28, 2023 625.20 632.40 623.60 630.60 619.84 2,905,847
Jun 27, 2023 618.40 623.00 618.40 622.00 611.39 2,152,051
Jun 26, 2023 622.80 623.40 615.40 620.40 609.81 1,952,294
Jun 23, 2023 620.80 623.00 617.00 622.00 611.39 3,877,547
Jun 22, 2023 623.20 623.20 612.40 621.20 610.60 6,211,575
Jun 21, 2023 629.00 630.20 624.40 626.00 615.32 3,517,691
Jun 20, 2023 630.20 639.40 627.80 634.60 623.77 2,908,968
Jun 19, 2023 636.40 636.80 629.60 630.60 619.84 3,039,751
Jun 16, 2023 639.00 647.60 637.56 639.20 628.29 14,027,318
Jun 15, 2023 639.20 642.40 636.80 638.60 627.70 3,762,397
Jun 14, 2023 640.60 644.60 637.40 642.00 631.05 5,269,457
Jun 13, 2023 651.80 651.80 641.20 642.00 631.05 4,714,002
Jun 12, 2023 646.20 653.40 645.58 649.00 637.93 3,267,388
Jun 9, 2023 652.00 652.00 640.60 643.40 632.42 4,321,111
Jun 8, 2023 652.00 653.20 648.00 650.60 639.50 4,139,912
Jun 7, 2023 653.20 658.40 651.80 655.20 644.02 7,297,537
Jun 6, 2023 647.00 657.40 646.20 654.20 643.04 4,444,573
Jun 5, 2023 647.60 652.20 644.20 647.40 636.35 2,662,866
Jun 2, 2023 636.80 649.80 634.20 648.20 637.14 4,351,595
Jun 1, 2023 636.60 638.80 633.20 637.00 626.13 3,538,834
May 31, 2023 632.20 645.20 630.00 638.60 627.70 22,469,645
May 30, 2023 633.20 636.00 629.20 633.20 622.40 4,550,066
May 26, 2023 629.60 632.80 626.20 632.80 622.00 7,086,504
May 25, 2023 629.20 631.20 622.60 629.60 618.86 3,106,457
May 24, 2023 629.40 629.40 621.60 628.40 617.68 5,224,382
May 23, 2023 640.40 641.00 634.20 634.60 623.77 3,914,559
May 22, 2023 638.20 640.40 629.40 640.00 629.08 7,348,907
May 19, 2023 645.00 645.00 636.40 638.00 627.11 8,411,303
May 18, 2023 650.40 654.02 644.00 644.00 633.01 7,592,634
May 17, 2023 649.40 651.80 646.40 647.40 636.35 4,852,463
May 16, 2023 645.60 652.60 645.60 649.20 638.12 4,214,644
May 15, 2023 647.60 649.60 642.45 645.60 634.58 2,123,867
May 12, 2023 644.60 646.00 641.60 645.60 634.58 3,205,986
May 11, 2023 640.20 645.40 637.80 643.40 632.42 4,453,700
May 10, 2023 637.00 637.80 631.80 636.40 625.54 2,795,517
May 9, 2023 632.40 635.60 628.00 635.60 624.75 4,041,576
May 5, 2023 637.60 640.80 628.00 630.40 619.64 6,934,227
May 4, 2023 642.20 642.20 626.80 634.00 623.18 8,629,895
May 3, 2023 636.40 647.20 636.00 644.40 633.40 11,069,512
May 2, 2023 631.60 634.60 627.60 634.60 623.77 5,457,984
Apr 28, 2023 618.80 632.40 618.80 632.40 621.61 8,535,774
Apr 27, 2023 607.40 617.60 606.20 617.60 607.06 6,052,554
Apr 26, 2023 607.80 609.60 604.60 608.20 597.82 4,419,161

Related Tickers

REL.L RELX PLC
3,296.00
+0.46%
 
WKL.AS Wolters Kluwer N.V.
140.25
+0.32%
 
ITRK.L Intertek Group plc
4,886.00
-1.25%
 
SRP.L Serco Group plc
181.10
-0.17%
 
RWS.L RWS Holdings plc
169.72
+1.87%
 
RELX RELX PLC
41.12
-0.75%
 
ISV.TO Information Services Corporation
26.30
-1.13%
 
DLAR.L De La Rue plc
90.00
+3.45%
 
MTO.L Mitie Group plc
115.40
+0.35%
 
DNP.F Dai Nippon Printing Co., Ltd.
26.80
+0.75%