Rentokil Initial plc (LON:RTO)
London · Delayed Price · Currency is GBP · Price in GBX 465.00
+1.10 (0.24%)
May 26, 2026, 5:01 PM GMT
Rentokil Initial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.68 | 4.70 | 4.62 | 4.65 | 4.65 | 0.24% | 4,895,101 |
| May 22, 2026 | 4.64 | 4.69 | 4.61 | 4.64 | 4.64 | -0.41% | 10,261,350 |
| May 21, 2026 | 4.69 | 4.71 | 4.61 | 4.66 | 4.66 | -1.10% | 15,877,610 |
| May 20, 2026 | 4.69 | 4.74 | 4.67 | 4.71 | 4.71 | -0.36% | 7,717,239 |
| May 19, 2026 | 4.76 | 4.81 | 4.71 | 4.73 | 4.73 | -0.71% | 9,941,212 |
| May 18, 2026 | 4.70 | 4.78 | 4.68 | 4.76 | 4.76 | 0.76% | 7,023,050 |
| May 15, 2026 | 4.73 | 4.76 | 4.69 | 4.73 | 4.73 | -0.71% | 8,387,328 |
| May 14, 2026 | 4.71 | 4.78 | 4.71 | 4.76 | 4.76 | 0.40% | 15,580,650 |
| May 13, 2026 | 4.77 | 4.80 | 4.72 | 4.74 | 4.74 | -0.23% | 6,217,354 |
| May 12, 2026 | 4.81 | 4.82 | 4.71 | 4.75 | 4.75 | -2.06% | 5,574,595 |
| May 11, 2026 | 4.87 | 4.88 | 4.82 | 4.85 | 4.85 | 0.08% | 5,802,231 |
| May 8, 2026 | 4.89 | 4.90 | 4.81 | 4.85 | 4.85 | -1.40% | 6,009,490 |
| May 7, 2026 | 5.00 | 5.02 | 4.90 | 4.92 | 4.92 | -1.72% | 6,750,162 |
| May 6, 2026 | 4.96 | 5.06 | 4.96 | 5.00 | 5.00 | 1.28% | 8,893,604 |
| May 5, 2026 | 4.87 | 4.97 | 4.87 | 4.94 | 4.94 | -0.54% | 8,917,665 |
| May 1, 2026 | 4.92 | 5.00 | 4.92 | 4.97 | 4.97 | 0.59% | 4,278,629 |
| Apr 30, 2026 | 4.90 | 4.96 | 4.86 | 4.94 | 4.94 | 1.29% | 5,463,265 |
| Apr 29, 2026 | 4.89 | 4.90 | 4.84 | 4.87 | 4.87 | -0.43% | 5,302,457 |
| Apr 28, 2026 | 4.90 | 4.93 | 4.89 | 4.90 | 4.90 | -0.77% | 5,839,907 |
| Apr 27, 2026 | 4.95 | 4.98 | 4.93 | 4.93 | 4.93 | -0.92% | 3,472,933 |
| Apr 24, 2026 | 4.93 | 5.01 | 4.92 | 4.98 | 4.98 | 0.81% | 6,912,702 |
| Apr 23, 2026 | 4.87 | 4.97 | 4.85 | 4.94 | 4.94 | -0.66% | 4,808,151 |
| Apr 22, 2026 | 4.96 | 5.00 | 4.93 | 4.97 | 4.97 | 0.67% | 4,704,229 |
| Apr 21, 2026 | 5.00 | 5.03 | 4.93 | 4.94 | 4.94 | -0.98% | 4,565,986 |
| Apr 20, 2026 | 4.97 | 5.01 | 4.95 | 4.99 | 4.99 | -0.24% | 4,678,934 |
| Apr 17, 2026 | 5.00 | 5.02 | 4.93 | 5.00 | 5.00 | 0.66% | 5,571,367 |
| Apr 16, 2026 | 5.03 | 5.05 | 4.85 | 4.97 | 4.97 | -0.82% | 9,598,222 |
| Apr 15, 2026 | 5.06 | 5.07 | 4.99 | 5.01 | 5.01 | -1.18% | 9,277,022 |
| Apr 14, 2026 | 4.94 | 5.07 | 4.91 | 5.07 | 5.07 | 3.47% | 6,320,617 |
| Apr 13, 2026 | 4.95 | 4.97 | 4.89 | 4.90 | 4.90 | -1.17% | 5,297,801 |
| Apr 10, 2026 | 4.93 | 5.02 | 4.93 | 4.96 | 4.96 | 0.02% | 5,486,718 |
| Apr 9, 2026 | 4.96 | 4.99 | 4.92 | 4.96 | 4.96 | 0.32% | 5,537,304 |
| Apr 8, 2026 | 4.98 | 5.03 | 4.96 | 5.00 | 4.94 | 2.73% | 6,247,586 |
| Apr 7, 2026 | 4.89 | 4.95 | 4.86 | 4.87 | 4.81 | -0.33% | 8,032,669 |
| Apr 2, 2026 | 4.79 | 4.88 | 4.73 | 4.88 | 4.82 | 2.67% | 8,545,974 |
| Apr 1, 2026 | 4.75 | 4.80 | 4.72 | 4.76 | 4.70 | 1.84% | 4,932,775 |
| Mar 31, 2026 | 4.61 | 4.68 | 4.60 | 4.67 | 4.61 | 1.30% | 11,326,630 |
| Mar 30, 2026 | 4.57 | 4.62 | 4.56 | 4.61 | 4.55 | 0.74% | 14,420,890 |
| Mar 27, 2026 | 4.63 | 4.65 | 4.58 | 4.58 | 4.52 | -0.82% | 6,074,597 |
| Mar 26, 2026 | 4.62 | 4.68 | 4.60 | 4.61 | 4.56 | -1.49% | 9,404,452 |
| Mar 25, 2026 | 4.70 | 4.73 | 4.64 | 4.68 | 4.63 | 0.47% | 8,026,838 |
| Mar 24, 2026 | 4.65 | 4.68 | 4.57 | 4.66 | 4.61 | 0.93% | 5,308,804 |
| Mar 23, 2026 | 4.57 | 4.70 | 4.52 | 4.62 | 4.56 | -0.52% | 10,181,510 |
| Mar 20, 2026 | 4.69 | 4.73 | 4.64 | 4.64 | 4.59 | -0.83% | 14,719,480 |
| Mar 19, 2026 | 4.78 | 4.80 | 4.68 | 4.68 | 4.62 | -3.14% | 8,893,066 |
| Mar 18, 2026 | 4.87 | 4.91 | 4.79 | 4.83 | 4.78 | -0.23% | 6,102,871 |
| Mar 17, 2026 | 4.76 | 4.85 | 4.74 | 4.85 | 4.79 | 0.96% | 5,153,209 |
| Mar 16, 2026 | 4.87 | 4.87 | 4.78 | 4.80 | 4.74 | -1.56% | 10,515,600 |
| Mar 13, 2026 | 4.82 | 4.91 | 4.79 | 4.88 | 4.82 | -0.79% | 10,326,140 |
| Mar 12, 2026 | 4.78 | 4.94 | 4.74 | 4.91 | 4.85 | 5.16% | 13,082,120 |