RTO.L: Rentokil Initial plc Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 173.6201

CLOSE 173.7481

Low

LOW 120

High

HIGH 278

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	225.75	225.75	225.75	225.75
01/04/2000	235	239.5	223	237.5
01/05/2000	239.5	239.5	224.5	225.5
01/06/2000	224	242.5	224	240.25
01/07/2000	240	268	240	265.25
01/10/2000	270	278	255	257.25
01/11/2000	255	263.75	255	260.25
01/12/2000	258	273	257.5	268.75
01/13/2000	268	270	258	260.75
01/14/2000	257.5	265	253	262.5
01/17/2000	262	274	261.75	269.5
01/18/2000	269.25	277	264	269.75
01/19/2000	267	271	261.5	270
01/20/2000	267.5	268	251	254.75
01/21/2000	255	255.5	235	250
01/24/2000	251	252	243	246.75
01/25/2000	247	248.5	239	244.5
01/26/2000	243.5	260	232	234.5
01/27/2000	239	240	230	230.75
01/28/2000	230	230	222.5	225.75
01/31/2000	226.5	240	223	238.5
02/01/2000	238	239	225	226.5
02/02/2000	226.5	237	223	231.25
02/03/2000	222	254	222	247
02/04/2000	247.5	248.5	236.5	239.25
02/07/2000	240	244.75	232	234.75
02/08/2000	236	250	233	238.75
02/09/2000	242	245	233	242.75
02/10/2000	241	245	230	233.75
02/11/2000	235	240	225	230.5
02/14/2000	231.5	239	229	237.75
02/15/2000	238.75	241	230	236.25
02/16/2000	238.25	238.25	229	232.5
02/17/2000	235	236.5	219	233.5
02/18/2000	230	238.25	227	231.25
02/21/2000	232	239	223	230
02/22/2000	228	235	210	212.25
02/23/2000	215	229.75	215	223.5
02/24/2000	223.13	228	214	217.5
02/25/2000	218	219	204	207.25
02/28/2000	211	219.25	196.5	206
02/29/2000	207	217	200	206.5
03/01/2000	200	220	173	175.5
03/02/2000	173.5	178.75	152	157
03/03/2000	157.25	162	143.25	150.25
03/06/2000	154.75	156	144.5	146
03/07/2000	150	150.75	140.5	142
03/08/2000	144	144	135	136
03/09/2000	132	143	127	130.5
03/10/2000	129.88	139	128	131
03/13/2000	135	140	130.5	133.75
03/14/2000	135	150	127.5	131.25
03/15/2000	135	135	120	124.25
03/16/2000	129.25	133.75	124	132
03/17/2000	132.75	141	126	130.25
03/20/2000	139	140	130	132.5
03/21/2000	134.5	144	131.5	140.25
03/22/2000	143	148	138.75	146.25
03/23/2000	146.12	150	141.5	142.5
03/24/2000	148	152	142	150
03/27/2000	157	157.5	134.5	155.5
03/28/2000	156	159	150	153.5
03/29/2000	153	159.5	147	157.75
03/30/2000	158.5	162	156	160.25
03/31/2000	156	178	156	163.5
04/03/2000	165	175	155	167.25
04/04/2000	166.75	171	161.5	168.25
04/05/2000	165	173	165	172
04/06/2000	170	176.5	169.25	174.25
04/07/2000	174.25	174.25	174.25	174.25
04/10/2000	176	182.75	170	179.75
04/11/2000	175.5	186.25	175.5	182.5
04/12/2000	192.5	192.5	182	185.25
04/13/2000	189	189.75	185.25	188
04/14/2000	188	188.75	180	183
04/17/2000	165	179	160	169.25
04/18/2000	173	177	163	168.25
04/19/2000	167	168	156	160.25
04/20/2000	173	179	154.25	174.5
04/21/2000	174.5	174.5	174.5	174.5
04/24/2000	174.5	174.5	174.5	174.5
04/25/2000	177	181	170	179.5
04/26/2000	179.5	179.5	177	178.75
04/27/2000	159	179	159	174.5
04/28/2000	174	177.8	170	175.75
05/01/2000	175.75	175.75	175.75	175.75
05/02/2000	149	179	149	175
05/03/2000	173.75	175.5	166	169.5
05/04/2000	162.5	176.5	159	159.75
05/05/2000	155	166	155	161.75
05/08/2000	165	165	156	156.25
05/09/2000	156	159.25	150.25	156.5
05/10/2000	155	163.5	155	157
05/11/2000	155	158	151	153.75
05/12/2000	159	159	147	148.5
05/15/2000	146.5	155.25	146	149.75
05/16/2000	150	157	144	146.25
05/17/2000	148	150	136.25	139.5
05/18/2000	140	140	128	136.5
05/19/2000	140.5	142	133.25	140.25
05/22/2000	138.25	146	136.97	139
05/23/2000	141	144.75	136.5	142.75
05/24/2000	141	145	136.5	140.25
05/25/2000	143.5	147	138.25	146
05/26/2000	147	149.5	143	147.5
05/29/2000	147.5	147.5	147.5	147.5
05/30/2000	148	160	143	148
05/31/2000	160	165	142	150
06/01/2000	148.5	151.5	145.5	150
06/02/2000	157	157	150	150
06/05/2000	152	158	151.75	153
06/06/2000	150	154	150	151
06/07/2000	152.5	153.75	150	151
06/08/2000	152.75	153	150.5	152.75
06/09/2000	151.25	153	150	151
06/12/2000	152	153.5	150.58	151
06/13/2000	154	154	151	154
06/14/2000	153.75	154	151.5	153.75
06/15/2000	154.75	154.75	152	152
06/16/2000	152	155	152	153.25
06/19/2000	153	154	152.5	153.5
06/20/2000	154.5	158.25	153	156
06/21/2000	154.5	154.5	150.5	151
06/22/2000	152	154.75	147	147
06/23/2000	155	156	150	152.75
06/26/2000	151	156.75	148.25	151
06/27/2000	151	151.5	149.75	150
06/28/2000	159	159	148.5	150.25
06/29/2000	152	152	150	150.5
06/30/2000	147	151	147	150
07/03/2000	145	158	145	158
07/04/2000	152.25	157.5	151	151
07/05/2000	153.75	153.75	148.25	152
07/06/2000	148	153.26	148	150.25
07/07/2000	151	153	149	150.5
07/10/2000	151	152	148	149
07/11/2000	148	150	148	148.5
07/12/2000	148.5	149.25	142	147.25
07/13/2000	148	148	142.25	145.5
07/14/2000	147	154	142	152.5
07/17/2000	147	154	147	147.5
07/18/2000	149	159.75	146.75	148
07/19/2000	149	152.5	148	148
07/20/2000	149	151	148	148.5
07/21/2000	149	151	148	149.25
07/24/2000	147	153	145.5	148.5
07/25/2000	150	150	146.25	147
07/26/2000	146	152	146	149
07/27/2000	148	154	148	149.25
07/28/2000	149	151.5	147.5	147.5
07/31/2000	149	151.75	148	149.75
08/01/2000	152	154.25	150	150.25
08/02/2000	153	154	150	153
08/03/2000	151	153.5	150	152.75
08/04/2000	149	155	149	152
08/07/2000	151	154.57	151	153.25
08/08/2000	150	154	150	151
08/09/2000	151.5	153.25	151	152.25
08/10/2000	153.5	154	150	151
08/11/2000	150	153.75	150	151
08/14/2000	153.75	155	150	155
08/15/2000	155	155	150	153.5
08/16/2000	154	154	152	153
08/17/2000	153.1	156	151	154
08/18/2000	156	167	151.5	162
08/21/2000	160	167	158.25	160.25
08/22/2000	164.5	164.5	154.5	159
08/23/2000	160	167.75	158	166
08/24/2000	166.5	169.5	158.62	162.5
08/25/2000	168	168	161	165.75
08/28/2000	165.75	165.75	165.75	165.75
08/29/2000	165	167.75	160	161
08/30/2000	156	165	156	161.25
08/31/2000	163	163	158	161
09/01/2000	159.5	161	152	157
09/04/2000	158	172	152	155
09/05/2000	153.25	154	150	150.5
09/06/2000	150	157.25	150	152.5
09/07/2000	150	154	150	152.5
09/08/2000	152.5	153	148.25	150
09/11/2000	150	158.5	150	150.5
09/12/2000	148	151.3	148	150.5
09/13/2000	150	151.5	148.8	150
09/14/2000	148	151.25	148	150.5
09/15/2000	150	151.5	150	150
09/18/2000	150	155	147	150
09/19/2000	150	151	145.5	150
09/20/2000	150	151	150	151
09/21/2000	150.25	151	148	150
09/22/2000	150	151	149.75	150.25
09/25/2000	150	151.75	148.75	150.25
09/26/2000	150.25	151	147.5	150
09/27/2000	151.75	151.75	148	150
09/28/2000	150	151	149.9	150
09/29/2000	151.75	151.75	150	151.75
10/02/2000	152	152	149.93	150
10/03/2000	151.3	151.3	150	150
10/04/2000	150	151.1	149.8	150
10/05/2000	150.5	152.25	150	151
10/06/2000	151	153	149	152
10/09/2000	150	152	149.93	150.25
10/10/2000	150	151	145.5	150
10/11/2000	151	156	150	153
10/12/2000	150	157	150	151.75
10/13/2000	151	151.5	150	151.5
10/16/2000	153	154	150	151
10/17/2000	152	152	150	150.5
10/18/2000	150	151.75	150	150.5
10/19/2000	150	155	150	155
10/20/2000	150.75	153	150.5	150.5
10/23/2000	153	153	150	150
10/24/2000	150	152.25	150	151.5
10/25/2000	150.5	152	150	150.5
10/26/2000	150.5	159	150.5	153.5
10/27/2000	156.5	156.5	150.5	153.5
10/30/2000	150.5	155	150.5	151.75
10/31/2000	150.5	164	150.5	159
11/01/2000	159.8	160	153	160
11/02/2000	155.75	161.5	154	157.5
11/03/2000	159	161.25	155	158.25
11/06/2000	162	162	157	158
11/07/2000	160	162	158.5	161
11/08/2000	162	185	160.5	184
11/09/2000	183	189	170	170
11/10/2000	183	183	164	167
11/13/2000	167	167	155.5	165
11/14/2000	167.5	175	163	173.75
11/15/2000	174.5	179	168	168
11/16/2000	166	185	166	178
11/17/2000	183	186	176.25	176.5
11/20/2000	176.5	179	170	175
11/21/2000	176.5	176.5	168	175
11/22/2000	178	193	178	192
11/23/2000	192	195	186	192
11/24/2000	183	196.5	183	192.75
11/27/2000	192	195.5	185	192.75
11/28/2000	191.5	193.5	188.25	192
11/29/2000	183	193	183	193
11/30/2000	189	201	182.5	194
12/01/2000	192	200.5	192	197
12/04/2000	197	197.25	190	194.75
12/05/2000	192	199	192	198.5
12/06/2000	191.5	208.5	191.5	207.5
12/07/2000	201.5	208	201.5	207
12/08/2000	205	206	187.25	197
12/11/2000	191	202	190	198.25
12/12/2000	196.25	199	190	198.25
12/13/2000	193	207	193	203
12/14/2000	204.5	204.5	194	198
12/15/2000	195	202	194.75	200
12/18/2000	200.4	203.3	195.3	201
12/19/2000	201	202.5	200	200.25
12/20/2000	201.5	206	200	204
12/21/2000	203	218.5	203	215.25
12/22/2000	215	220.5	213	216
12/25/2000	216	216	216	216
12/26/2000	216	216	216	216
12/27/2000	201	232	195	228.5
12/28/2000	225	238	225	234.5
12/29/2000	235.25	244	230.25	231

Menu

Create your free account now!

RTO.L: Rentokil Initial plc Historical Data

2000 Historical Chart

Average

Low

High