RTO.L - Rentokil Initial plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019457.50461.30447.40447.40447.404,414,462
Aug 21, 2019449.40459.50448.80457.70457.706,209,841
Aug 20, 2019452.90456.00445.50449.70449.7012,893,542
Aug 19, 2019456.00459.20455.70458.60458.605,048,748
Aug 16, 2019443.00454.70440.40454.40454.403,226,968
Aug 15, 2019447.70452.20442.10446.00446.003,964,803
Aug 14, 2019454.20456.90445.30446.90446.909,213,454
Aug 13, 2019449.80453.10445.90451.90451.903,810,943
Aug 12, 2019452.10455.90450.60451.30451.303,447,851
Aug 09, 2019450.90454.00449.30449.80449.803,134,653
Aug 08, 2019444.40449.30443.50449.30449.303,633,279
Aug 08, 20191.51 Dividend
Aug 07, 2019433.70445.80433.70442.90441.395,991,798
Aug 06, 2019429.20438.90427.50434.90433.4210,178,245
Aug 05, 2019435.20436.60429.90433.40431.928,536,881
Aug 02, 2019440.60442.30436.10438.50437.015,603,596
Aug 01, 2019436.30447.90432.40447.00445.487,182,020
Jul 31, 2019416.50435.30413.30435.00433.5212,837,000
Jul 30, 2019412.20418.80410.70412.20410.795,047,819
Jul 29, 2019409.80415.10409.80413.20411.796,348,380
Jul 26, 2019408.60414.90408.60411.60410.207,419,007
Jul 25, 2019423.60424.10408.10408.60407.2114,195,707
Jul 24, 2019423.80427.80421.80423.90422.457,611,952
Jul 23, 2019421.40429.40421.10424.40422.952,824,292
Jul 22, 2019419.40424.60418.20421.20419.764,180,651
Jul 19, 2019418.80423.30418.80419.80418.372,801,704
Jul 18, 2019418.60420.60414.00419.00417.573,480,193
Jul 17, 2019419.70422.20419.00421.40419.967,376,658
Jul 16, 2019416.80421.20416.80419.20417.773,789,555
Jul 15, 2019409.20418.00409.20417.70416.283,510,493
Jul 12, 2019412.50414.60409.60410.60409.203,941,969
Jul 11, 2019411.10414.00410.90411.40410.005,207,773
Jul 10, 2019409.50413.40406.00413.40411.995,369,283
Jul 09, 2019409.60411.70406.80409.80408.403,401,204
Jul 08, 2019407.10410.70405.90409.50408.103,096,967
Jul 05, 2019410.30411.80404.60408.00406.613,829,982
Jul 04, 2019411.90412.30409.10410.00408.603,165,882
Jul 03, 2019405.90411.50404.40411.50410.103,735,767
Jul 02, 2019398.00405.70396.10405.70404.324,337,423
Jul 01, 2019402.30402.90394.40396.00394.657,423,063
Jun 28, 2019393.10398.70392.10397.50396.146,040,880
Jun 27, 2019400.10400.10392.80394.20392.864,551,388
Jun 26, 2019398.90401.30397.20397.30395.956,050,464
Jun 25, 2019403.40403.40397.50398.60397.245,769,865
Jun 24, 2019394.70402.80394.70401.40400.035,940,464
Jun 21, 2019397.80400.70392.90394.20392.8611,723,783
Jun 20, 2019394.40400.60393.50398.00396.644,384,365
Jun 19, 2019396.40397.70391.10391.60390.265,407,723
Jun 18, 2019391.50398.10390.30396.20394.856,024,767
Jun 17, 2019390.50392.00388.70391.20389.874,943,154
Jun 14, 2019385.10389.80383.00389.80388.477,221,903
Jun 13, 2019387.40389.20384.10384.50383.194,611,251
Jun 12, 2019380.90387.10379.80386.80385.486,717,759
Jun 11, 2019381.70384.50379.70383.40382.096,947,417
Jun 10, 2019381.40383.00378.80380.80379.506,764,599
Jun 07, 2019374.20379.30374.10378.50377.218,829,096
Jun 06, 2019375.70377.70371.70372.00370.736,203,395
Jun 05, 2019369.50375.10369.50375.10373.8214,334,465
Jun 04, 2019373.20373.20365.60370.30369.046,156,338
Jun 03, 2019374.20374.60367.20373.30372.0311,980,880
May 31, 2019376.80378.10373.00375.00373.7219,115,670
May 30, 2019375.60380.30371.90378.40377.1126,411,432
May 29, 2019372.30377.60370.10372.70371.4312,302,159
May 28, 2019381.70384.90372.70374.60373.32125,757,667
May 24, 2019381.00385.70380.00380.00378.7015,600,624
May 23, 2019383.90383.90376.80379.40378.1112,566,405
May 22, 2019385.60389.10383.40385.20383.897,069,206
May 21, 2019386.70390.20382.40383.00381.696,588,600
May 20, 2019386.60389.40383.90385.70384.3910,544,730
May 17, 2019391.30392.50384.50387.00385.686,614,803
May 16, 2019385.90391.50384.20391.10389.776,989,405
May 15, 2019385.00391.00384.40384.90383.598,754,839
May 14, 2019379.70385.20370.70382.80381.4911,447,911
May 13, 2019382.30384.80379.80381.60380.304,629,389
May 10, 2019382.30386.80381.80382.50381.205,606,537
May 09, 2019386.80386.80378.50379.20377.917,303,398
May 08, 2019385.20389.90383.90388.00386.686,111,271
May 07, 2019390.40391.60385.80385.80384.487,698,195
May 03, 2019387.30389.70385.50387.60386.283,657,275
May 02, 2019387.00388.50385.20386.00384.686,146,014
May 01, 2019393.00393.80387.80388.20386.882,966,885
Apr 30, 2019387.90391.30387.90390.00388.6716,117,288
Apr 29, 2019391.80392.90386.70387.00385.687,019,195
Apr 26, 2019388.20390.90384.40389.70388.376,088,201
Apr 25, 2019389.70389.70384.80386.50385.185,919,066
Apr 24, 2019385.80389.60385.10388.80387.477,318,583
Apr 23, 2019377.40387.10374.90384.40383.099,077,081
Apr 18, 2019371.60376.00366.20374.90373.626,218,000
Apr 17, 2019369.40372.30366.00368.10366.856,243,295
Apr 16, 2019368.50370.80366.60368.00366.756,085,023
Apr 15, 2019365.80367.30363.50366.80365.554,888,910
Apr 12, 2019366.00366.00362.40364.00362.765,186,717
Apr 11, 2019364.00365.30360.90364.90363.665,467,107
Apr 11, 20193.16 Dividend
Apr 10, 2019366.90367.70364.80367.10362.704,952,628
Apr 09, 2019366.90367.80365.50366.80362.404,656,883
Apr 08, 2019362.60368.00361.60364.90360.532,825,905
Apr 05, 2019361.10364.10360.50363.80359.444,741,268
Apr 04, 2019359.80364.00358.70363.10358.7516,462,864
Apr 03, 2019359.80361.20357.00360.10355.786,184,971
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...