Rentokil Initial plc RTO
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 295,71-1,50 (-%0,50)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 296,00 | -%0,40 | GBp 296,20 | GBp 298,40 | GBp 293,90 | 6,96M |
| 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 |