Rentokil Initial Plc (RTO1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2109999 | -4.11145565299 | 5.1319999 | 5.1319999 | 4.844 | 550 | 4.95911887 | DE |
| 4 | 0.221 | 4.70212765957 | 4.7 | 5.34 | 4.638 | 2128 | 5.05131171 | DE |
| 12 | 0.05 | 1.02648326832 | 4.871 | 5.34 | 4.397 | 2257 | 4.84871876 | DE |
| 26 | -0.925 | -15.8227848101 | 5.846 | 5.85 | 4.077 | 2789 | 4.69397669 | DE |
| 52 | -0.215 | -4.18613707165 | 5.136 | 6.03 | 4.077 | 2101 | 4.91713174 | DE |
| 156 | -2.235 | -31.2325321409 | 7.156 | 7.212 | 4.077 | 1883 | 4.95327725 | DE |
| 260 | -2.235 | -31.2325321409 | 7.156 | 7.212 | 4.077 | 1883 | 4.95327725 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 4.857 | 0 | 0.00 | 4.857 | 4.857 | 4.857 | 0 |
| 1740518820 | 4.857 | -0.08 | -1.60 | 4.9 | 4.9 | 4.844 | 560 |
| 1740432420 | 4.936 | -0.02 | -0.36 | 4.946 | 4.946 | 4.936 | 453 |
| 1740173220 | 4.954 | -0.06 | -1.12 | 4.899 | 4.954 | 4.899 | 1087 |
| 1740086820 | 5.01 | -0.1 | -1.96 | 5.01 | 5.01 | 5.01 | 250 |
| 1740000420 | 5.11 | -0.09 | -1.77 | 5.1319999 | 5.1319999 | 5.11 | 401 |
| 1739914020 | 5.202 | 0.04 | 0.81 | 5.1079999 | 5.202 | 5.1079999 | 11 |
| 1739827620 | 5.16 | -0.05 | -0.92 | 5.204 | 5.34 | 5.1239999 | 10202 |
| 1739568420 | 5.208 | 0.15 | 3.05 | 5.022 | 5.208 | 5.022 | 6392 |
| 1739482020 | 5.054 | 0.2 | 4.01 | 4.934 | 5.054 | 4.7089999 | 16665 |
| 1739395620 | 4.859 | -0.04 | -0.86 | 4.859 | 4.859 | 4.859 | 9 |
| 1739309220 | 4.901 | 0.03 | 0.55 | 4.79 | 4.901 | 4.79 | 41 |
| 1739222820 | 4.8739999 | 0.14 | 2.91 | 4.742 | 4.8739999 | 4.742 | 1032 |
| 1738963620 | 4.736 | -0.05 | -1.09 | 4.831 | 4.831 | 4.736 | 586 |
| 1738877220 | 4.788 | 0.09 | 1.96 | 4.7889999 | 4.7889999 | 4.788 | 27 |
| 1738790820 | 4.696 | -0.01 | -0.19 | 4.665 | 4.7489999 | 4.665 | 1770 |
| 1738704420 | 4.705 | -0.06 | -1.16 | 4.638 | 4.705 | 4.638 | 236 |
| 1738618020 | 4.76 | -0.08 | -1.61 | 4.6559999 | 4.825 | 4.6559999 | 1645 |
| 1738358820 | 4.838 | 0.02 | 0.42 | 4.838 | 4.838 | 4.838 | 20 |
| 1738272420 | 4.8179999 | 0.09 | 1.90 | 4.714 | 4.8179999 | 4.681 | 602 |
| 1738186020 | 4.728 | -0.15 | -3.09 | 4.7 | 4.748 | 4.7 | 575 |
| 1738099620 | 4.8789999 | 0.21 | 4.43 | 4.764 | 4.892 | 4.715 | 9161 |
| 1738013220 | 4.672 | 0.17 | 3.66 | 4.5999999 | 4.672 | 4.5999999 | 1181 |
| 1737754020 | 4.5069999 | -0.07 | -1.42 | 4.471 | 4.559 | 4.452 | 15327 |
| 1737667620 | 4.572 | 0.08 | 1.85 | 4.5199999 | 4.572 | 4.5199999 | 194 |
| 1737581220 | 4.489 | -0.08 | -1.66 | 4.489 | 4.489 | 4.489 | 40 |
| 1737494820 | 4.565 | 0.03 | 0.57 | 4.521 | 4.565 | 4.486 | 1169 |
| 1737408420 | 4.5389999 | -0.12 | -2.51 | 4.589 | 4.589 | 4.516 | 2341 |
| 1737149220 | 4.6559999 | 0.07 | 1.46 | 4.6559999 | 4.6559999 | 4.6559999 | 1 |
| 1737062820 | 4.589 | 0.08 | 1.68 | 4.529 | 4.589 | 4.5229999 | 136 |
| 1736976420 | 4.513 | -0.05 | -1.01 | 4.565 | 4.565 | 4.397 | 728 |
| 1736890020 | 4.559 | 0.04 | 0.86 | 4.559 | 4.559 | 4.559 | 1000 |
| 1736803620 | 4.5199999 | -0.03 | -0.66 | 4.516 | 4.5199999 | 4.516 | 351 |
| 1736544420 | 4.55 | -0.18 | -3.81 | 4.58 | 4.58 | 4.55 | 1017 |
| 1736458020 | 4.73 | 0.16 | 3.43 | 4.73 | 4.73 | 4.73 | 1000 |
| 1736371620 | 4.573 | -0.18 | -3.75 | 4.761 | 4.761 | 4.571 | 1088 |
| 1736285220 | 4.751 | -0.03 | -0.67 | 4.769 | 4.769 | 4.687 | 22134 |
| 1736198820 | 4.783 | -0.08 | -1.58 | 4.871 | 4.871 | 4.783 | 730 |
| 1735939620 | 4.86 | -0.03 | -0.51 | 4.796 | 4.86 | 4.796 | 104 |
| 1735853220 | 4.885 | 0.09 | 1.88 | 4.93 | 4.972 | 4.8739999 | 2447 |
| 1735594020 | 4.795 | 0.07 | 1.40 | 4.801 | 4.801 | 4.75 | 70 |
| 1735334820 | 4.729 | -0.02 | -0.50 | 4.894 | 4.894 | 4.729 | 1851 |
| 1734989220 | 4.753 | -0.06 | -1.16 | 4.857 | 4.8579999 | 4.753 | 637 |
| 1734730020 | 4.809 | -0.07 | -1.35 | 4.785 | 4.856 | 4.7539999 | 5635 |
| 1734643620 | 4.875 | -0.05 | -1.06 | 4.905 | 4.905 | 4.875 | 275 |
| 1734557220 | 4.9269999 | 0.01 | 0.16 | 4.977 | 4.977 | 4.9269999 | 400 |
| 1734470820 | 4.9189999 | -0.06 | -1.24 | 4.904 | 5.0119999 | 4.904 | 1924 |
| 1734384420 | 4.981 | 0.01 | 0.30 | 4.981 | 4.981 | 4.981 | 10 |
| 1734125220 | 4.966 | 0.01 | 0.22 | 4.9139999 | 4.966 | 4.9139999 | 11 |
| 1734038820 | 4.955 | 0 | 0.10 | 5.0599999 | 5.0599999 | 4.817 | 4647 |
| 1733952420 | 4.95 | -0.1 | -1.98 | 4.95 | 4.95 | 4.95 | 21 |
| 1733866020 | 5.05 | -0 | -0.04 | 5.05 | 5.05 | 5.05 | 400 |
| 1733779620 | 5.0519999 | 0.18 | 3.67 | 4.949 | 5.0519999 | 4.909 | 3835 |
| 1733520420 | 4.873 | -0.09 | -1.79 | 4.873 | 4.873 | 4.873 | 1 |
| 1733434020 | 4.962 | 0.09 | 1.87 | 4.938 | 4.962 | 4.899 | 1519 |
| 1733347620 | 4.871 | -0.06 | -1.30 | 4.871 | 4.871 | 4.871 | 200 |
| 1733261220 | 4.9349999 | 0.07 | 1.52 | 4.845 | 4.9349999 | 4.836 | 708 |
| 1733174820 | 4.861 | 0.07 | 1.46 | 4.862 | 4.862 | 4.7729999 | 43 |
| 1732915620 | 4.791 | -0.07 | -1.38 | 4.791 | 4.791 | 4.791 | 500 |
| 1732829220 | 4.8579999 | 0 | 0.04 | 4.916 | 4.916 | 4.8579999 | 620 |
| 1732742820 | 4.856 | -0.09 | -1.80 | 4.941 | 4.941 | 4.84 | 1217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
