Rentokil Initial PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	533.20	534.40	523.00	526.00	479.82	5,974,268
2022-01-20	527.20	531.80	517.60	527.20	480.91	6,603,685
2022-01-19	509.00	518.60	506.96	516.00	470.69	8,797,150
2022-01-18	520.60	520.60	508.20	512.60	467.59	11,121,930
2022-01-17	518.60	526.20	517.20	521.80	475.98	1,672,892
2022-01-14	524.20	527.20	517.40	518.80	473.25	5,164,473
2022-01-13	536.00	536.60	526.60	527.00	480.73	4,179,910
2022-01-12	539.40	543.00	531.40	533.60	486.75	3,862,662
2022-01-11	540.60	543.40	532.20	533.80	486.93	5,324,988
2022-01-10	545.20	545.20	525.20	532.00	485.29	5,423,257
2022-01-07	547.00	553.60	538.20	543.80	496.05	3,480,361
2022-01-06	553.40	554.40	543.60	547.60	499.52	2,798,623
2022-01-05	566.80	569.20	557.96	558.40	509.37	4,117,662
2022-01-04	578.20	585.40	567.40	569.20	519.22	4,678,034
2021-12-31	572.00	585.20	572.00	584.00	532.72	1,137,588
2021-12-30	578.20	581.00	574.40	576.20	525.61	1,898,744
2021-12-29	577.20	586.60	575.20	580.20	529.26	3,809,105
2021-12-24	575.20	577.00	571.60	574.20	523.78	677,449
2021-12-23	570.00	583.80	570.00	575.60	525.06	6,033,394
2021-12-22	579.80	586.20	568.00	569.80	519.77	7,330,679
2021-12-21	569.80	586.60	568.60	584.80	533.45	9,338,137
2021-12-20	539.00	569.80	528.60	569.80	519.77	16,760,400
2021-12-17	540.00	543.80	529.00	535.00	488.03	16,748,090
2021-12-16	522.80	530.20	514.20	528.00	481.64	20,363,891
2021-12-15	525.00	540.00	511.20	522.00	476.17	15,855,690
2021-12-14	654.00	662.00	540.80	547.60	499.52	22,072,961
2021-12-13	623.80	628.59	621.80	624.40	569.58	5,734,381
2021-12-10	632.20	632.80	623.40	623.40	568.66	1,861,438
2021-12-09	630.00	637.80	628.80	635.40	579.61	2,107,343
2021-12-08	624.40	636.00	623.80	626.40	571.40	2,608,878
2021-12-07	625.20	628.00	621.80	627.20	572.13	4,301,293
2021-12-06	613.80	623.40	613.00	619.80	565.38	2,005,527
2021-12-03	613.40	619.00	608.20	610.60	556.99	2,170,315
2021-12-02	607.80	612.80	605.20	611.60	557.90	2,238,055
2021-12-01	614.20	617.20	605.80	615.00	561.00	2,867,293
2021-11-30	616.00	617.80	605.80	613.60	559.72	5,309,552
2021-11-29	619.40	621.40	612.20	618.60	564.29	3,178,981
2021-11-26	609.20	620.80	605.40	616.00	561.91	3,382,660
2021-11-25	623.80	624.60	616.60	619.80	565.38	1,106,771
2021-11-24	619.40	625.80	615.20	621.80	567.20	1,346,848
2021-11-23	626.20	626.80	618.20	619.60	565.20	1,429,364
2021-11-22	632.60	633.60	627.60	628.80	573.59	1,328,952
2021-11-19	625.40	634.80	623.00	630.60	575.23	4,562,972
2021-11-18	625.60	628.00	622.40	623.00	568.30	1,321,882
2021-11-17	622.60	628.80	620.40	624.20	569.39	5,741,956
2021-11-16	623.40	628.60	614.40	621.80	567.20	2,025,837
2021-11-15	633.80	636.54	623.60	623.60	568.85	2,690,748
2021-11-12	630.80	639.60	623.60	636.20	580.34	3,046,177
2021-11-11	614.40	631.60	612.00	630.80	575.41	5,121,825
2021-11-10	608.60	615.80	608.00	615.80	561.73	3,024,001
2021-11-09	607.80	610.20	606.60	608.20	554.80	2,660,380
2021-11-08	607.80	611.00	606.00	608.00	554.62	1,876,657
2021-11-05	608.40	614.20	605.40	608.60	555.16	2,530,017
2021-11-04	600.80	609.40	597.60	608.20	554.80	2,920,088
2021-11-03	603.00	607.10	599.00	599.80	547.14	1,652,985
2021-11-02	599.00	609.00	595.80	605.80	552.61	1,888,459
2021-11-01	590.40	599.00	590.40	594.80	542.58	1,898,711
2021-10-29	584.00	588.40	579.80	588.40	536.74	2,776,680
2021-10-28	580.60	587.00	577.80	586.00	534.55	1,810,386
2021-10-27	587.60	593.80	584.80	588.40	536.74	3,014,564

← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0329 GBP
2026-04-09	0.0610 GBP
2025-08-14	0.0308 GBP
2025-04-03	0.0593 GBP
2024-08-08	0.0316 GBP
2024-04-04	0.0593 GBP
2023-08-03	0.0275 GBP
2023-04-06	0.0515 GBP
2022-08-04	0.0240 GBP
2022-04-07	0.0430 GBP
2021-08-05	0.0209 GBP
2021-04-08	0.0541 GBP
2020-04-09	0.0364 GBP
2019-08-08	0.0151 GBP
2019-04-11	0.0316 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.