Rentokil Initial plc (LON:RTO)
London
· Delayed Price · Currency is GBP · Price in GBp 425.30
+2.20 (0.52%)
At close: Dec 5, 2025
Rentokil Initial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 421.60 | 426.40 | 417.10 | 425.30 | 425.30 | 0.52% | 13,333,290 |
| Dec 4, 2025 | 425.60 | 428.90 | 423.10 | 423.10 | 423.10 | -0.09% | 7,108,603 |
| Dec 3, 2025 | 419.20 | 425.70 | 416.80 | 423.50 | 423.50 | 0.95% | 4,095,973 |
| Dec 2, 2025 | 421.10 | 424.30 | 415.10 | 419.50 | 419.50 | -0.71% | 7,109,724 |
| Dec 1, 2025 | 413.60 | 422.90 | 413.60 | 422.50 | 422.50 | 1.51% | 3,595,279 |
| Nov 28, 2025 | 415.00 | 419.90 | 413.90 | 416.20 | 416.20 | 0.56% | 4,190,939 |
| Nov 27, 2025 | 411.90 | 416.00 | 409.00 | 413.90 | 413.90 | 0.66% | 1,834,296 |
| Nov 26, 2025 | 410.10 | 412.90 | 407.40 | 411.20 | 411.20 | 0.61% | 5,731,150 |
| Nov 25, 2025 | 406.10 | 409.50 | 401.30 | 408.70 | 408.70 | 0.79% | 2,747,124 |
| Nov 24, 2025 | 409.10 | 409.10 | 404.90 | 405.50 | 405.50 | 0.05% | 11,799,482 |
| Nov 21, 2025 | 400.50 | 408.10 | 398.50 | 405.30 | 405.30 | 1.15% | 7,588,305 |
| Nov 20, 2025 | 400.90 | 402.20 | 396.40 | 400.70 | 400.70 | 0.65% | 4,665,284 |
| Nov 19, 2025 | 397.20 | 400.10 | 396.20 | 398.10 | 398.10 | 0.28% | 6,299,211 |
| Nov 18, 2025 | 397.60 | 400.30 | 395.10 | 397.00 | 397.00 | -1.56% | 4,180,164 |
| Nov 17, 2025 | 404.50 | 407.20 | 403.10 | 403.30 | 403.30 | -0.07% | 12,166,700 |
| Nov 14, 2025 | 400.00 | 403.60 | 396.70 | 403.60 | 403.60 | 0.27% | 6,042,249 |
| Nov 13, 2025 | 407.20 | 409.28 | 402.20 | 402.50 | 402.50 | -0.84% | 5,684,571 |
| Nov 12, 2025 | 407.30 | 408.90 | 403.90 | 405.90 | 405.90 | -0.61% | 3,722,811 |
| Nov 11, 2025 | 417.50 | 418.20 | 406.80 | 408.40 | 408.40 | -0.75% | 3,285,472 |
| Nov 10, 2025 | 410.30 | 415.60 | 409.90 | 411.50 | 411.50 | 0.19% | 3,396,287 |
| Nov 7, 2025 | 411.80 | 413.40 | 407.40 | 410.70 | 410.70 | -0.85% | 5,015,686 |
| Nov 6, 2025 | 420.40 | 422.90 | 411.30 | 414.20 | 414.20 | -1.66% | 14,737,120 |
| Nov 5, 2025 | 421.80 | 423.20 | 418.91 | 421.20 | 421.20 | 0.17% | 8,459,267 |
| Nov 4, 2025 | 419.90 | 423.20 | 416.60 | 420.50 | 420.50 | -0.07% | 7,149,877 |
| Nov 3, 2025 | 424.70 | 424.70 | 418.70 | 420.80 | 420.80 | -0.21% | 2,482,239 |
| Oct 31, 2025 | 421.80 | 422.60 | 416.00 | 421.70 | 421.70 | 0.14% | 5,157,818 |
| Oct 30, 2025 | 419.30 | 422.30 | 416.46 | 421.10 | 421.10 | 0.12% | 29,953,570 |
| Oct 29, 2025 | 426.30 | 430.70 | 420.20 | 420.60 | 420.60 | -2.55% | 6,312,340 |
| Oct 28, 2025 | 438.70 | 440.90 | 431.60 | 431.60 | 431.60 | -1.86% | 10,755,490 |
| Oct 27, 2025 | 441.50 | 444.60 | 438.10 | 439.80 | 439.80 | -0.59% | 6,205,822 |
| Oct 24, 2025 | 446.80 | 449.90 | 437.50 | 442.40 | 442.40 | 0.27% | 14,634,280 |
| Oct 23, 2025 | 480.00 | 480.00 | 440.90 | 441.20 | 441.20 | 8.32% | 17,973,900 |
| Oct 22, 2025 | 407.00 | 410.26 | 404.90 | 407.30 | 407.30 | 0.44% | 4,243,171 |
| Oct 21, 2025 | 399.40 | 405.50 | 397.90 | 405.50 | 405.50 | 1.81% | 8,358,573 |
| Oct 20, 2025 | 398.00 | 400.02 | 395.60 | 398.30 | 398.30 | -0.35% | 2,455,082 |
| Oct 17, 2025 | 397.10 | 401.30 | 394.00 | 399.70 | 399.70 | 0.38% | 6,132,532 |
| Oct 16, 2025 | 405.10 | 405.70 | 396.60 | 398.20 | 398.20 | -1.82% | 2,721,370 |
| Oct 15, 2025 | 405.90 | 406.60 | 401.50 | 405.60 | 405.60 | 0.95% | 2,515,204 |
| Oct 14, 2025 | 402.10 | 405.80 | 395.00 | 401.80 | 401.80 | -1.23% | 6,540,349 |
| Oct 13, 2025 | 406.30 | 408.60 | 403.60 | 406.80 | 406.80 | 0.07% | 2,932,107 |
| Oct 10, 2025 | 406.70 | 410.20 | 404.80 | 406.50 | 406.50 | -0.15% | 22,217,780 |
| Oct 9, 2025 | 415.00 | 416.90 | 406.40 | 407.10 | 407.10 | -1.90% | 20,714,360 |
| Oct 8, 2025 | 410.10 | 420.00 | 408.00 | 415.00 | 415.00 | 1.24% | 12,364,840 |
| Oct 7, 2025 | 408.90 | 412.60 | 402.20 | 409.90 | 409.90 | 3.90% | 6,885,804 |
| Oct 6, 2025 | 393.40 | 397.70 | 391.60 | 394.50 | 394.50 | 0.08% | 4,238,486 |
| Oct 3, 2025 | 388.00 | 397.10 | 387.17 | 394.20 | 394.20 | 1.81% | 5,551,170 |
| Oct 2, 2025 | 379.40 | 387.60 | 376.70 | 387.20 | 387.20 | 2.60% | 5,404,100 |
| Oct 1, 2025 | 373.30 | 378.50 | 372.30 | 377.40 | 377.40 | 0.43% | 11,183,910 |
| Sep 30, 2025 | 369.50 | 379.20 | 366.00 | 375.80 | 375.80 | 2.51% | 12,715,190 |
| Sep 29, 2025 | 365.70 | 369.10 | 363.40 | 366.60 | 366.60 | -0.78% | 4,793,289 |