RTO.L: Rentokil Initial plc Historical Data

2023 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 555.4426

CLOSE 555.5665

Low

LOW 387.8

High

HIGH 663.8

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	512.2	524.4	510.2	521.2
01/04/2023	521.8	535.4	521.6	530.6
01/05/2023	528.4	531.4	520.4	520.4
01/06/2023	510.8	511.2	487	501.4
01/09/2023	503.6	510	500.6	506.8
01/10/2023	504.4	511	504	511
01/11/2023	511.2	520.2	509.8	517
01/12/2023	518	523	515	520.4
01/13/2023	523.8	525.4	519.2	522
01/16/2023	522.2	523.4	520.4	522.6
01/17/2023	521.2	524	519	519.8
01/18/2023	519.8	523.8	516.8	516.8
01/19/2023	516	517.2	502.4	503.4
01/20/2023	502.8	508.8	498.4	506
01/23/2023	508.2	510.8	505.4	506.4
01/24/2023	507	515	504.8	511.8
01/25/2023	512.2	516	501.6	503
01/26/2023	510	510.4	504.8	506
01/27/2023	507	508.4	498.1	503.2
01/30/2023	493.4	499	492.2	498.2
01/31/2023	497.8	498.67	490.3	490.7
02/01/2023	492.9	501.4	488.6	491.2
02/02/2023	493.6	507	492.9	506.6
02/03/2023	504.8	507.2	498.5	507.2
02/06/2023	505	509	502	504.8
02/07/2023	501.6	506.4	491.9	494.1
02/08/2023	497.4	505	497.4	500
02/09/2023	503.2	507.6	501.8	502.2
02/10/2023	501	504.8	494.6	499.1
02/13/2023	500.4	503.2	499.1	503.2
02/14/2023	503.6	506.49	499.5	500.2
02/15/2023	502.6	505	499.56	504
02/16/2023	507.2	511.8	505.4	510
02/17/2023	507.2	512.2	503.4	511.4
02/20/2023	512	514	506.8	512.4
02/21/2023	512	516.2	508.6	508.6
02/22/2023	508.2	518.2	505.6	518.2
02/23/2023	518.6	519.8	513.8	513.8
02/24/2023	513.2	520.26	512.4	514.4
02/27/2023	515.8	523	515.4	519.4
02/28/2023	517.8	518.4	509.2	512.4
03/01/2023	510.6	515.6	509.2	509.2
03/02/2023	508.2	515.8	508.2	513.2
03/03/2023	513	518	512	517.4
03/06/2023	518	519	509	511.4
03/07/2023	513	524.8	512.6	520
03/08/2023	516.4	526	514.8	525.2
03/09/2023	524.4	533.2	520.2	532
03/10/2023	527.6	530.2	517.2	519
03/13/2023	518.8	519	504	505
03/14/2023	505.4	512.4	504.6	509.8
03/15/2023	509.2	512.8	500.8	503
03/16/2023	518.4	562.4	512	553.6
03/17/2023	553.8	556.4	542.6	546.8
03/20/2023	543	549.4	540.2	545
03/21/2023	548.4	563.9	548.4	561
03/22/2023	563	564.4	554.2	560.2
03/23/2023	559.4	564.8	556	564
03/24/2023	562.2	567	558.6	566.4
03/27/2023	567.6	577.6	565	574
03/28/2023	573.4	574.4	566.4	566.4
03/29/2023	567	572.2	566.2	572.2
03/30/2023	575	581.69	572	581.4
03/31/2023	580.2	594.4	579.6	591.6
04/03/2023	588.6	591.6	584.97	591.6
04/04/2023	593.4	597.4	592.4	595.2
04/05/2023	588.8	597.8	588.8	593.8
04/06/2023	581.4	595	581.4	588.8
04/11/2023	589.4	594.2	587.6	592.4
04/12/2023	592.2	600.8	592.2	599.2
04/13/2023	601	604.4	598.2	599.8
04/14/2023	600.6	603	593.2	594.6
04/17/2023	595.8	602.2	594.4	600.8
04/18/2023	601.6	605	599.12	602.4
04/19/2023	595.2	603.8	595.2	600.6
04/20/2023	594.2	611.8	593.2	611.4
04/21/2023	612	639.6	611.6	615
04/24/2023	613.2	616.4	609	614.4
04/25/2023	611.2	613.8	606.8	611
04/26/2023	607.8	609.6	604.6	608.2
04/27/2023	607.4	617.6	606.2	617.6
04/28/2023	618.8	632.4	618.8	632.4
05/02/2023	631.6	634.6	627.6	634.6
05/03/2023	636.4	647.2	636	644.4
05/04/2023	642.2	642.2	626.8	634
05/05/2023	637.6	640.8	628	630.4
05/09/2023	632.4	635.6	628	635.6
05/10/2023	637	637.8	631.8	636.4
05/11/2023	640.2	645.4	637.8	643.4
05/12/2023	644.6	646	641.6	645.6
05/15/2023	647.6	649.6	642.45	645.6
05/16/2023	645.6	652.6	645.6	649.2
05/17/2023	649.4	651.8	646.4	647.4
05/18/2023	650.4	654.02	644	644
05/19/2023	645	645	636.4	638
05/22/2023	638.2	640.4	629.4	640
05/23/2023	640.4	641	634.2	634.6
05/24/2023	629.4	629.4	621.6	628.4
05/25/2023	629.2	631.2	622.6	629.6
05/26/2023	629.6	632.8	626.2	632.8
05/30/2023	633.2	636	629.2	633.2
05/31/2023	632.2	645.2	630	638.6
06/01/2023	636.6	638.8	633.2	637
06/02/2023	636.8	649.8	634.2	648.2
06/05/2023	647.6	652.2	644.2	647.4
06/06/2023	647	657.4	646.2	654.2
06/07/2023	653.2	658.4	651.8	655.2
06/08/2023	652	653.2	648	650.6
06/09/2023	652	652	640.6	643.4
06/12/2023	646.2	653.4	645.58	649
06/13/2023	651.8	651.8	641.2	642
06/14/2023	640.6	644.6	637.4	642
06/15/2023	639.2	642.4	636.8	638.6
06/16/2023	639	647.6	637.56	639.2
06/19/2023	636.4	636.8	629.6	630.6
06/20/2023	630.2	639.4	627.8	634.6
06/21/2023	629	630.2	624.4	626
06/22/2023	623.2	623.2	612.4	621.2
06/23/2023	620.8	623	617	622
06/26/2023	622.8	623.4	615.4	620.4
06/27/2023	618.4	623	618.4	622
06/28/2023	625.2	632.4	623.6	630.6
06/29/2023	631	631	598	600.8
06/30/2023	604.6	615	603.8	615
07/03/2023	613.6	615.6	605.4	609.6
07/04/2023	611.8	612	608	610.2
07/05/2023	608.4	609.6	600.95	602.6
07/06/2023	599.6	601.6	597.67	599.8
07/07/2023	598.2	600	590.4	594.6
07/10/2023	593.2	603.47	592	600.4
07/11/2023	601	603.2	588	590.4
07/12/2023	592.8	602.4	586.2	602.4
07/13/2023	603	607.4	601.36	606.4
07/14/2023	605.2	615.4	603.78	613.6
07/17/2023	612.4	623.6	610	623.2
07/18/2023	621.8	622.4	615	616.2
07/19/2023	620	636.8	620	634.4
07/20/2023	630	634.6	627.8	630.6
07/21/2023	632	641	631.09	639
07/24/2023	638.2	641.6	636.4	640.2
07/25/2023	635.6	644	634.8	644
07/26/2023	640.6	643.8	636	638.8
07/27/2023	657.8	663.8	637.4	640.6
07/28/2023	635.4	637.6	621.2	631.2
07/31/2023	626.6	635	624.4	635
08/01/2023	632.8	632.8	622.8	629.2
08/02/2023	620.4	621.4	613.2	620
08/03/2023	612.8	618.8	609.4	611.8
08/04/2023	609.6	614.8	605.8	607.6
08/07/2023	608	609	597.4	607.2
08/08/2023	608.8	611.6	606.2	608.2
08/09/2023	609.2	617.2	608.82	616.2
08/10/2023	619.4	621.8	613.4	621.4
08/11/2023	617	621	611	611
08/14/2023	613.6	616.4	603.8	609.2
08/15/2023	610.8	611.2	598.8	600.4
08/16/2023	597.8	600.6	594.8	596.8
08/17/2023	593	595	585.39	586.2
08/18/2023	583.4	588.58	579.2	588.4
08/21/2023	587.2	589.8	582.8	583.8
08/22/2023	586.8	587.2	577.6	578.6
08/23/2023	579.2	585.8	576.14	585
08/24/2023	589	593.8	585.6	586.4
08/25/2023	585.6	590	584.33	587.4
08/29/2023	590	596.8	587.8	596.8
08/30/2023	595.6	604.2	592.6	603
08/31/2023	603.8	605.2	600.6	601.8
09/01/2023	602.6	603.8	595.8	595.8
09/04/2023	597.2	598.4	589.62	589.8
09/05/2023	586.6	589.6	582	585.8
09/06/2023	582	588.4	574.8	585.6
09/07/2023	582	589.48	579.8	588.2
09/08/2023	589.8	594.2	585.4	589
09/11/2023	588	590.4	580.6	584.2
09/12/2023	586	588	581.2	585.8
09/13/2023	584.6	589.2	582.57	587.6
09/14/2023	589.2	600.8	588.2	600
09/15/2023	604	607.2	600.4	603.8
09/18/2023	602.4	603	594.2	597.6
09/19/2023	596.6	600.4	593.6	596.2
09/20/2023	599.2	605.6	598.6	603.6
09/21/2023	600	608	599.2	601.6
09/22/2023	596.8	604	595.4	601.4
09/25/2023	600.6	600.6	585.2	587.4
09/26/2023	585.4	592.8	584.08	588
09/27/2023	588.4	593	585.6	585.6
09/28/2023	585.8	602	576.8	600
09/29/2023	604	613.4	603.32	610.2
10/02/2023	611.6	611.6	590.8	592.6
10/03/2023	590.2	597.2	585.4	588.8
10/04/2023	586.8	607.2	585.15	597
10/05/2023	602	610.8	597.4	603.2
10/06/2023	593	598.8	578.4	587.4
10/09/2023	587.4	596	585.8	594
10/10/2023	600.8	604.4	593.2	603.8
10/11/2023	596.2	608.8	596.2	604.8
10/12/2023	607.4	614.6	605	610
10/13/2023	607.8	615.4	604.8	608.8
10/16/2023	609	610.8	603.8	605.8
10/17/2023	606.6	607.4	600.6	602.8
10/18/2023	600.6	603	591.79	594.8
10/19/2023	535	537.8	467.7	483.9
10/20/2023	482	495.4	441.9	464.2
10/23/2023	462.1	466.5	444.2	461.7
10/24/2023	463.5	466.91	451.6	460.8
10/25/2023	462.3	467	448.7	454.6
10/26/2023	448.3	457	400.4	406.4
10/27/2023	391	425.4	387.8	421
10/30/2023	426.2	429.5	419.8	422.8
10/31/2023	427.2	431.1	415.9	416.8
11/01/2023	421.2	423.3	412.6	419.4
11/02/2023	420.3	432.7	417.4	426.6
11/03/2023	427.3	446.8	426.1	442.2
11/06/2023	447.4	451.7	436.9	439.9
11/07/2023	444.3	448.3	438.3	444
11/08/2023	441.6	447.4	438.8	443.5
11/09/2023	440.7	451.7	439.5	446.2
11/10/2023	440.9	447.2	436.6	446.5
11/13/2023	448.8	459.3	443.6	457.7
11/14/2023	457.1	468.3	455.9	467.6
11/15/2023	468.5	478.5	467.5	468.3
11/16/2023	467.1	470.5	462.3	462.9
11/17/2023	465.9	469	462.2	463.7
11/20/2023	463.7	470.2	460.9	469.2
11/21/2023	466.6	468	459.8	462.2
11/22/2023	461	462	451.8	456
11/23/2023	455.7	458.3	449.9	456.2
11/24/2023	455	455.1	450.6	455
11/27/2023	453.1	454.4	448.1	448.7
11/28/2023	448.9	448.9	437.9	442.7
11/29/2023	441.8	441.8	430.2	434.6
11/30/2023	436.4	437.5	427.8	428.7
12/01/2023	430.3	433.3	422.9	427.7
12/04/2023	430	434.2	425.1	428.1
12/05/2023	427.5	428.6	422.1	425.4
12/06/2023	429.4	430.8	420.7	421.6
12/07/2023	420	420.6	412.7	414.6
12/08/2023	418.2	421.1	413.9	419.1
12/11/2023	419.5	419.9	413.3	418
12/12/2023	420.2	421.9	409.3	412.6
12/13/2023	419.5	422.1	416.7	419.7
12/14/2023	429	434.33	420.5	422.5
12/15/2023	421.1	429.4	418.1	427
12/18/2023	423.9	429	417.95	428.8
12/19/2023	429.6	437.6	428.53	436
12/20/2023	438.1	444.5	434.1	444.5
12/21/2023	440.8	441.6	435.9	440
12/22/2023	440.6	440.6	433.3	433.3
12/27/2023	438	448	430.8	444.6
12/28/2023	445.9	447.2	440.98	443.6
12/29/2023	447.7	450.4	440.8	440.8

Menu

Create your free account now!

RTO.L: Rentokil Initial plc Historical Data

2023 Historical Chart

Average

Low

High