Rentokil Initial plc RTO
LSE · United Kingdom · Commercial Services
GBp 296.10-1.10 (-0.37%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 298.20 | +0.34% | GBp 296.20 | GBp 298.40 | GBp 293.90 | 7.81M |
| 2026-09-30 | GBp 297.20 | -0.44% | GBp 301.20 | GBp 302.50 | GBp 297.20 | 44.68M |
| 2026-09-29 | GBp 298.50 | -1.81% | GBp 300.40 | GBp 303.80 | GBp 296.80 | 9.50M |
| 2026-09-28 | GBp 304.00 | -1.52% | GBp 306.00 | GBp 307.50 | GBp 301.20 | 8.19M |
| 2026-09-25 | GBp 308.70 | -0.16% | GBp 309.50 | GBp 310.95 | GBp 306.00 | 6.93M |
| 2026-09-24 | GBp 309.20 | -4.30% | GBp 321.60 | GBp 324.00 | GBp 308.90 | 22.99M |
| 2026-09-23 | GBp 323.10 | +2.05% | GBp 322.90 | GBp 326.90 | GBp 319.00 | 11.30M |
| 2026-09-22 | GBp 316.60 | -0.38% | GBp 321.10 | GBp 322.90 | GBp 315.20 | 12.87M |
| 2026-09-21 | GBp 317.80 | -0.47% | GBp 316.80 | GBp 319.29 | GBp 313.50 | 6.23M |
| 2026-09-18 | GBp 319.30 | -2.12% | GBp 326.00 | GBp 326.10 | GBp 319.27 | 18.54M |
| 2026-09-17 | GBp 326.20 | -0.55% | GBp 327.90 | GBp 331.30 | GBp 326.20 | 16.88M |
| 2026-09-16 | GBp 328.00 | -0.09% | GBp 325.80 | GBp 328.20 | GBp 322.70 | 18.20M |
| 2026-09-15 | GBp 328.30 | -0.73% | GBp 329.10 | GBp 333.60 | GBp 327.80 | 12.73M |
| 2026-09-14 | GBp 330.70 | +0.92% | GBp 330.50 | GBp 333.70 | GBp 328.90 | 6.99M |
| 2026-09-11 | GBp 327.70 | -1.06% | GBp 329.30 | GBp 331.30 | GBp 326.90 | 4.31M |
| 2026-09-10 | GBp 331.20 | -1.25% | GBp 335.70 | GBp 336.80 | GBp 331.20 | 5.98M |
| 2026-09-09 | GBp 335.40 | -1.84% | GBp 336.90 | GBp 341.70 | GBp 334.20 | 10.09M |
| 2026-09-08 | GBp 341.70 | 0.00% | GBp 342.90 | GBp 345.80 | GBp 341.30 | 9.03M |
| 2026-09-07 | GBp 341.70 | -1.92% | GBp 347.80 | GBp 348.80 | GBp 341.70 | 4.64M |
| 2026-09-04 | GBp 348.40 | -0.77% | GBp 355.50 | GBp 356.10 | GBp 342.10 | 13.91M |
| 2026-09-03 | GBp 351.10 | -1.18% | GBp 355.30 | GBp 357.10 | GBp 349.60 | 13.19M |
| 2026-09-02 | GBp 355.30 | -0.45% | GBp 356.30 | GBp 356.88 | GBp 349.80 | 31.23M |
| 2026-09-01 | GBp 356.90 | +3.24% | GBp 345.80 | GBp 356.90 | GBp 341.00 | 14.29M |
| 2026-08-28 | GBp 345.70 | +0.38% | GBp 345.50 | GBp 347.40 | GBp 342.64 | 9.35M |
| 2026-08-27 | GBp 344.40 | -0.20% | GBp 342.50 | GBp 345.40 | GBp 340.20 | 12.35M |
| 2026-08-26 | GBp 345.10 | -0.75% | GBp 347.70 | GBp 351.30 | GBp 345.10 | 7.44M |
| 2026-08-25 | GBp 347.70 | -0.29% | GBp 345.50 | GBp 349.10 | GBp 343.70 | 9.39M |
| 2026-08-24 | GBp 348.70 | +1.31% | GBp 342.90 | GBp 350.80 | GBp 342.00 | 12.16M |
| 2026-08-21 | GBp 344.20 | +0.91% | GBp 340.90 | GBp 346.80 | GBp 340.10 | 7.86M |
| 2026-08-20 | GBp 341.10 | -0.99% | GBp 342.30 | GBp 343.30 | GBp 340.49 | 7.54M |
| 2026-08-19 | GBp 344.50 | -0.35% | GBp 345.70 | GBp 348.40 | GBp 340.70 | 11.44M |
| 2026-08-18 | GBp 345.70 | -0.46% | GBp 346.80 | GBp 347.40 | GBp 345.00 | 5.83M |
| 2026-08-17 | GBp 347.30 | -1.08% | GBp 349.60 | GBp 352.80 | GBp 345.60 | 5.56M |
| 2026-08-14 | GBp 351.10 | -0.09% | GBp 352.00 | GBp 355.60 | GBp 350.40 | 17.76M |
| 2026-08-13 | GBp 351.40 | -2.36% | GBp 358.00 | GBp 358.50 | GBp 351.29 | 7.29M |
| 2026-08-12 | GBp 359.90 | -0.17% | GBp 361.80 | GBp 367.00 | GBp 359.50 | 8.22M |
| 2026-08-11 | GBp 360.50 | +0.06% | GBp 359.30 | GBp 362.20 | GBp 356.20 | 8.88M |
| 2026-08-10 | GBp 360.30 | +0.06% | GBp 359.30 | GBp 362.00 | GBp 357.50 | 8.42M |
| 2026-08-07 | GBp 360.10 | -0.94% | GBp 358.70 | GBp 363.20 | GBp 355.23 | 11.17M |
| 2026-08-06 | GBp 363.50 | -1.52% | GBp 371.00 | GBp 373.07 | GBp 363.50 | 12.50M |
| 2026-08-05 | GBp 369.10 | -0.32% | GBp 372.20 | GBp 374.10 | GBp 365.90 | 16.54M |
| 2026-08-04 | GBp 370.30 | +3.78% | GBp 360.00 | GBp 373.70 | GBp 357.10 | 29.09M |
| 2026-08-03 | GBp 356.80 | +3.48% | GBp 336.80 | GBp 356.80 | GBp 329.60 | 30.17M |
| 2026-07-31 | GBp 344.80 | -2.05% | GBp 355.30 | GBp 363.89 | GBp 344.80 | 22.60M |
| 2026-07-30 | GBp 352.00 | -20.60% | GBp 389.60 | GBp 392.20 | GBp 344.60 | 62.51M |
| 2026-07-29 | GBp 443.30 | +2.95% | GBp 430.00 | GBp 443.30 | GBp 429.50 | 6.81M |
| 2026-07-28 | GBp 430.60 | +0.84% | GBp 431.90 | GBp 434.00 | GBp 425.90 | 8.02M |
| 2026-07-27 | GBp 427.00 | +0.23% | GBp 421.10 | GBp 427.40 | GBp 419.70 | 18.08M |
| 2026-07-24 | GBp 426.00 | -0.81% | GBp 428.00 | GBp 432.00 | GBp 424.10 | 16.50M |
| 2026-07-23 | GBp 429.50 | -3.53% | GBp 432.70 | GBp 436.20 | GBp 421.10 | 8.60M |
| 2026-07-22 | GBp 445.20 | -0.27% | GBp 444.20 | GBp 451.80 | GBp 442.00 | 4.98M |
| 2026-07-21 | GBp 446.40 | -0.49% | GBp 443.70 | GBp 448.80 | GBp 441.30 | 6.52M |
| 2026-07-20 | GBp 448.60 | -0.31% | GBp 449.80 | GBp 452.50 | GBp 447.10 | 4.51M |
| 2026-07-17 | GBp 450.00 | +0.13% | GBp 446.40 | GBp 452.30 | GBp 446.30 | 3.61M |
| 2026-07-16 | GBp 449.40 | +2.02% | GBp 435.20 | GBp 449.40 | GBp 432.90 | 3.04M |
| 2026-07-15 | GBp 440.50 | +0.50% | GBp 439.00 | GBp 441.30 | GBp 434.30 | 2.47M |
| 2026-07-14 | GBp 438.30 | -0.39% | GBp 436.50 | GBp 439.70 | GBp 434.64 | 2.99M |
| 2026-07-13 | GBp 440.00 | 0.00% | GBp 440.30 | GBp 443.30 | GBp 433.60 | 4.48M |
| 2026-07-10 | GBp 440.00 | -2.05% | GBp 448.50 | GBp 451.40 | GBp 440.00 | 5.62M |
| 2026-07-09 | GBp 449.20 | +0.34% | GBp 446.70 | GBp 452.80 | GBp 445.60 | 9.26M |
| 2026-07-08 | GBp 447.70 | -0.95% | GBp 448.40 | GBp 449.50 | GBp 440.00 | 8.90M |
| 2026-07-07 | GBp 452.00 | +1.64% | GBp 453.70 | GBp 458.20 | GBp 451.30 | 10.59M |
| 2026-07-06 | GBp 444.70 | -0.09% | GBp 445.30 | GBp 448.10 | GBp 440.40 | 3.54M |
| 2026-07-03 | GBp 445.10 | -0.51% | GBp 447.40 | GBp 448.30 | GBp 442.10 | 2.05M |
| 2026-07-02 | GBp 447.40 | +2.15% | GBp 432.60 | GBp 447.80 | GBp 432.60 | 5.43M |
| 2026-07-01 | GBp 438.00 | +2.67% | GBp 427.60 | GBp 438.00 | GBp 424.10 | 4.59M |
| 2026-06-30 | GBp 426.60 | -0.91% | GBp 428.10 | GBp 430.80 | GBp 425.40 | 11.22M |
| 2026-06-29 | GBp 430.50 | -0.87% | GBp 433.70 | GBp 437.40 | GBp 430.50 | 9.64M |
| 2026-06-26 | GBp 434.30 | -0.21% | GBp 436.00 | GBp 436.20 | GBp 430.20 | 3.46M |
| 2026-06-25 | GBp 435.20 | -1.02% | GBp 439.30 | GBp 440.80 | GBp 434.10 | 15.20M |
| 2026-06-24 | GBp 439.70 | +2.95% | GBp 426.60 | GBp 439.70 | GBp 426.60 | 4.38M |
| 2026-06-23 | GBp 427.10 | -0.51% | GBp 425.30 | GBp 429.40 | GBp 422.50 | 4.31M |
| 2026-06-22 | GBp 429.30 | +0.07% | GBp 430.00 | GBp 430.90 | GBp 424.60 | 4.47M |
| 2026-06-19 | GBp 429.00 | -0.05% | GBp 429.60 | GBp 432.40 | GBp 426.60 | 14.49M |
| 2026-06-18 | GBp 429.20 | -2.96% | GBp 438.80 | GBp 438.80 | GBp 423.10 | 12.81M |
| 2026-06-17 | GBp 442.30 | -1.95% | GBp 450.50 | GBp 451.10 | GBp 436.90 | 5.28M |
| 2026-06-16 | GBp 451.10 | +0.24% | GBp 453.00 | GBp 453.00 | GBp 439.20 | 9.73M |
| 2026-06-15 | GBp 450.00 | -0.79% | GBp 459.10 | GBp 463.70 | GBp 450.00 | 4.30M |
| 2026-06-12 | GBp 453.60 | +0.84% | GBp 451.80 | GBp 454.90 | GBp 449.10 | 6.65M |
| 2026-06-11 | GBp 449.80 | -0.49% | GBp 450.80 | GBp 454.00 | GBp 448.10 | 5.32M |
| 2026-06-10 | GBp 452.00 | +1.55% | GBp 448.20 | GBp 453.80 | GBp 444.60 | 11.23M |
| 2026-06-09 | GBp 445.10 | +0.12% | GBp 441.40 | GBp 448.40 | GBp 438.80 | 10.56M |
| 2026-06-08 | GBp 444.55 | +0.49% | GBp 441.10 | GBp 445.90 | GBp 437.70 | 4.58M |
| 2026-06-05 | GBp 442.40 | +0.07% | GBp 442.10 | GBp 447.00 | GBp 441.00 | 7.84M |
| 2026-06-04 | GBp 442.10 | +1.89% | GBp 431.10 | GBp 442.60 | GBp 430.10 | 11.30M |
| 2026-06-03 | GBp 433.90 | -0.25% | GBp 432.40 | GBp 435.20 | GBp 430.60 | 6.27M |
| 2026-06-02 | GBp 435.00 | -1.09% | GBp 442.90 | GBp 443.90 | GBp 432.60 | 5.50M |
| 2026-06-01 | GBp 439.80 | -2.01% | GBp 446.40 | GBp 446.50 | GBp 435.60 | 7.36M |
| 2026-05-29 | GBp 448.80 | -1.10% | GBp 445.50 | GBp 453.60 | GBp 445.50 | 24.41M |
| 2026-05-28 | GBp 453.80 | -1.77% | GBp 462.10 | GBp 462.10 | GBp 447.70 | 10.49M |