Cintas Corporation (LON:0HYJ)
London · Delayed Price · Currency is GBP · Price in USD 213.41
+0.23 (0.11%)
At close: Aug 27, 2025
Cintas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 208.56 | 209.96 | 208.00 | 209.96 | 209.96 | 1.27% | 119 |
| Aug 28, 2025 | 213.83 | 213.83 | 206.92 | 207.34 | 207.34 | -2.85% | 2,110 |
| Aug 27, 2025 | 213.19 | 213.50 | 212.33 | 213.41 | 213.41 | 0.11% | 3,707 |
| Aug 26, 2025 | 212.53 | 213.44 | 211.80 | 213.18 | 213.18 | 0.44% | 154 |
| Aug 25, 2025 | 214.87 | 215.31 | 212.25 | 212.25 | 212.25 | -1.78% | 330 |
| Aug 22, 2025 | 218.19 | 218.19 | 216.10 | 216.10 | 216.10 | -0.23% | 86 |
| Aug 21, 2025 | 217.53 | 217.53 | 215.88 | 216.60 | 216.60 | -0.24% | 95 |
| Aug 20, 2025 | 218.01 | 219.68 | 217.09 | 217.12 | 217.12 | 0.61% | 443 |
| Aug 19, 2025 | 213.83 | 216.29 | 213.83 | 215.81 | 215.81 | 0.55% | 2,227 |
| Aug 18, 2025 | 216.16 | 216.95 | 214.56 | 214.62 | 214.62 | -1.14% | 882 |
| Aug 15, 2025 | 220.74 | 221.13 | 216.77 | 217.10 | 217.10 | -2.84% | 182 |
| Aug 14, 2025 | 224.92 | 225.42 | 223.11 | 223.44 | 222.99 | -0.36% | 2,061 |
| Aug 13, 2025 | 224.27 | 224.62 | 223.22 | 224.25 | 223.80 | 0.52% | 825 |
| Aug 12, 2025 | 224.05 | 224.05 | 221.90 | 223.08 | 222.63 | -0.48% | 213 |
| Aug 11, 2025 | 225.97 | 226.44 | 224.15 | 224.15 | 223.70 | -0.85% | 164 |
| Aug 8, 2025 | 224.62 | 226.07 | 223.16 | 226.07 | 225.62 | 1.07% | 19 |
| Aug 7, 2025 | 225.96 | 225.97 | 223.68 | 223.68 | 223.23 | -0.06% | 1,921 |
| Aug 6, 2025 | 223.47 | 223.98 | 221.79 | 223.80 | 223.35 | -0.05% | 515 |
| Aug 5, 2025 | 225.31 | 225.71 | 223.89 | 223.92 | 223.47 | 0.05% | 443 |
| Aug 4, 2025 | 222.37 | 224.43 | 220.88 | 223.82 | 223.37 | 1.39% | 256 |
| Aug 1, 2025 | 222.96 | 222.96 | 219.27 | 220.76 | 220.31 | -1.42% | 2,625 |
| Jul 31, 2025 | 223.89 | 225.76 | 222.55 | 223.94 | 223.49 | 0.16% | 92 |
| Jul 30, 2025 | 221.99 | 224.41 | 221.46 | 223.58 | 223.13 | 0.53% | 394 |
| Jul 29, 2025 | 220.51 | 222.79 | 220.51 | 222.40 | 221.95 | 1.04% | 164 |
| Jul 28, 2025 | 221.03 | 222.32 | 220.10 | 220.10 | 219.66 | -1.64% | 754 |
| Jul 25, 2025 | 224.75 | 224.75 | 222.00 | 223.76 | 223.31 | 0.03% | 862 |
| Jul 24, 2025 | 221.17 | 224.30 | 221.00 | 223.70 | 223.25 | 1.65% | 152 |
| Jul 23, 2025 | 219.94 | 220.07 | 218.41 | 220.07 | 219.63 | -0.07% | 764 |
| Jul 22, 2025 | 221.13 | 223.24 | 219.98 | 220.23 | 219.79 | -1.10% | 227 |
| Jul 21, 2025 | 221.77 | 222.99 | 221.06 | 222.68 | 222.23 | - | 323 |
| Jul 18, 2025 | 224.55 | 225.52 | 222.42 | 222.69 | 222.24 | 0.72% | 122 |
| Jul 17, 2025 | 214.75 | 221.09 | 209.61 | 221.09 | 220.65 | 3.56% | 1,347 |
| Jul 16, 2025 | 213.51 | 214.29 | 211.46 | 213.50 | 213.07 | -0.30% | 547 |
| Jul 15, 2025 | 216.42 | 216.42 | 214.00 | 214.14 | 213.71 | -1.11% | 193 |
| Jul 14, 2025 | 216.66 | 217.82 | 215.04 | 216.55 | 216.12 | 0.68% | 525 |
| Jul 11, 2025 | 216.13 | 216.47 | 214.85 | 215.08 | 214.65 | -0.98% | 665 |
| Jul 10, 2025 | 216.04 | 217.21 | 215.00 | 217.21 | 216.77 | 1.02% | 149 |
| Jul 9, 2025 | 215.30 | 216.03 | 214.45 | 215.02 | 214.59 | -0.25% | 858 |
| Jul 8, 2025 | 216.69 | 217.63 | 215.36 | 215.56 | 215.13 | -1.10% | 1,463 |
| Jul 7, 2025 | 219.77 | 220.05 | 217.95 | 217.95 | 217.52 | -0.83% | 383 |
| Jul 3, 2025 | 216.36 | 219.77 | 215.38 | 219.77 | 219.33 | 1.23% | 528 |
| Jul 2, 2025 | 222.20 | 224.02 | 215.32 | 217.11 | 216.68 | -3.05% | 720 |
| Jul 1, 2025 | 223.98 | 224.94 | 223.21 | 223.95 | 223.50 | 1.07% | 819 |
| Jun 30, 2025 | 222.82 | 222.82 | 220.56 | 221.59 | 221.15 | 0.11% | 82 |
| Jun 27, 2025 | 220.86 | 222.81 | 220.40 | 221.35 | 220.91 | 0.67% | 54 |
| Jun 26, 2025 | 219.30 | 220.37 | 218.22 | 219.88 | 219.44 | 0.02% | 243 |
| Jun 25, 2025 | 219.72 | 221.64 | 218.01 | 219.84 | 219.40 | -1.19% | 126 |
| Jun 24, 2025 | 220.91 | 222.49 | 219.63 | 222.49 | 222.04 | 1.05% | 272 |
| Jun 23, 2025 | 218.54 | 220.43 | 217.88 | 220.18 | 219.74 | 0.81% | 912 |
| Jun 20, 2025 | 221.65 | 221.65 | 218.41 | 218.41 | 217.97 | -1.36% | 594 |