Mercado abrirá em 6 h 2 min

Rentokil Initial plc (RTO.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
494,10-5,70 (-1,14%)
No fechamento: 06:08PM BST
Período:
27 de set. de 2021 - 27 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de set. de 2022490,00496,30475,10475,56475,567.554.571
23 de set. de 2022503,20504,10489,10499,80499,807.126.290
22 de set. de 2022509,00515,60503,00503,00503,006.277.656
21 de set. de 2022509,60517,20503,40517,20517,206.201.993
20 de set. de 2022520,00522,60509,80511,60511,603.603.906
16 de set. de 2022519,80523,20515,40519,00519,005.000.834
15 de set. de 2022536,80538,40522,20522,20522,203.542.888
14 de set. de 2022549,20549,20534,80536,40536,403.265.147
13 de set. de 2022556,20561,00546,40546,80546,805.525.398
12 de set. de 2022557,80563,00551,60554,80554,8011.669.585
09 de set. de 2022550,60552,60544,60552,60552,605.979.392
08 de set. de 2022537,20546,60533,60545,60545,603.824.969
07 de set. de 2022528,60535,80524,60534,00534,003.602.919
06 de set. de 2022522,80532,20522,68530,20530,205.772.916
05 de set. de 2022515,40524,00509,80524,00524,003.590.114
02 de set. de 2022515,00521,40512,20521,00521,003.086.757
01 de set. de 2022520,00520,00509,60512,00512,004.890.965
31 de ago. de 2022532,00532,00519,99521,00521,0015.471.442
30 de ago. de 2022529,00537,20527,00529,40529,404.684.563
26 de ago. de 2022547,40549,40532,20533,00533,002.841.066
25 de ago. de 2022543,20549,20537,20546,20546,203.431.234
24 de ago. de 2022529,80537,20527,00534,60534,603.726.798
23 de ago. de 2022544,00545,80531,40532,40532,4017.104.728
22 de ago. de 2022537,20545,00535,20545,00545,003.868.497
19 de ago. de 2022540,00544,20534,80540,40540,405.311.674
18 de ago. de 2022539,80542,20536,40540,00540,002.102.136
17 de ago. de 2022542,80542,80534,40538,60538,605.603.688
16 de ago. de 2022542,60543,40536,80539,40539,403.954.321
15 de ago. de 2022535,80543,60533,80541,20541,204.731.892
12 de ago. de 2022535,20535,40530,20535,20535,203.875.792
11 de ago. de 2022550,80551,20535,40536,60536,604.017.435
10 de ago. de 2022537,60550,40535,80548,40548,403.879.541
09 de ago. de 2022547,20548,80536,00538,20538,206.314.366
08 de ago. de 2022544,00548,20541,80544,60544,606.031.710
05 de ago. de 2022549,20550,60536,60541,60541,605.574.970
04 de ago. de 2022544,00550,40542,40549,20549,202.604.438
04 de ago. de 20222.4 Dividendo
03 de ago. de 2022537,60545,40535,60545,20542,804.202.522
02 de ago. de 2022530,00540,60530,00539,60537,224.011.180
01 de ago. de 2022532,00539,40531,40538,00535,633.872.739
29 de jul. de 2022531,80550,00529,00541,20538,827.903.081
28 de jul. de 2022515,00533,60512,60532,00529,6610.990.882
27 de jul. de 2022502,60506,20496,60502,80500,595.686.325
26 de jul. de 2022507,00510,80500,80502,40500,194.640.356
25 de jul. de 2022515,20515,60505,40506,60504,374.812.689
22 de jul. de 2022512,60520,89510,80515,40513,134.071.424
21 de jul. de 2022507,80516,60506,52513,00510,744.921.675
20 de jul. de 2022515,40516,40505,60509,80507,565.455.397
19 de jul. de 2022509,80514,40506,60513,80511,543.335.995
18 de jul. de 2022514,40516,80509,00513,00510,743.312.576
15 de jul. de 2022492,30516,40488,00512,00509,759.645.086
14 de jul. de 2022492,30497,60489,20491,10488,944.778.072
13 de jul. de 2022505,40505,40484,30492,10489,934.673.607
12 de jul. de 2022500,00506,00496,10502,40500,196.240.757
11 de jul. de 2022491,00505,80491,00503,00500,794.467.845
08 de jul. de 2022499,60502,00494,30497,00494,813.872.868
07 de jul. de 2022499,80506,00497,30497,30495,117.550.239
06 de jul. de 2022488,30499,50488,30496,50494,314.891.907
05 de jul. de 2022488,50490,10475,70482,70480,584.872.250
04 de jul. de 2022481,40489,90479,70486,40484,262.383.531
01 de jul. de 2022473,80482,90470,90477,10475,004.290.649
30 de jun. de 2022471,40475,80464,50474,60472,514.853.957
29 de jun. de 2022479,60480,20474,10477,70475,607.937.119
28 de jun. de 2022492,00492,00482,80483,00480,873.361.673
27 de jun. de 2022483,10488,90480,80488,90486,758.604.938
24 de jun. de 2022466,90484,70466,90482,70480,584.489.319
23 de jun. de 2022468,80469,56461,10466,60464,555.594.845
22 de jun. de 2022444,90461,70442,40460,00457,9810.796.417
21 de jun. de 2022447,00451,70444,30449,20447,223.565.711
20 de jun. de 2022444,90449,10441,20445,00443,046.464.991
17 de jun. de 2022449,90452,70443,90445,40443,449.411.922
16 de jun. de 2022453,40455,50444,10448,60446,635.956.520
15 de jun. de 2022454,70457,30451,00457,00454,996.281.232
14 de jun. de 2022474,80475,40452,40452,40450,416.812.216
13 de jun. de 2022472,40478,30470,30472,40470,325.569.804
10 de jun. de 2022490,00491,00474,60478,90476,797.425.421
09 de jun. de 2022495,70500,40490,30491,30489,145.057.276
08 de jun. de 2022510,00510,00494,90497,00494,817.107.383
07 de jun. de 2022504,40508,80501,40508,00505,764.630.555
06 de jun. de 2022490,00509,20490,00506,20503,974.605.883
01 de jun. de 2022506,60506,80494,00494,00491,836.263.677
31 de mai. de 2022511,80514,60504,80506,20503,977.515.971
30 de mai. de 2022510,80514,20510,00513,40511,142.940.149
27 de mai. de 2022501,80511,40500,00509,20506,965.235.380
26 de mai. de 2022497,20499,90493,50498,70496,504.383.971
25 de mai. de 2022491,40496,50488,70496,00493,827.792.902
24 de mai. de 2022492,90501,00490,60493,00490,8319.756.375
23 de mai. de 2022493,40497,10490,10495,90493,724.328.494
20 de mai. de 2022491,40494,40485,90490,50488,343.760.652
19 de mai. de 2022494,90496,70483,20488,30486,153.788.328
18 de mai. de 2022514,00516,00499,10499,20497,0011.004.100
17 de mai. de 2022515,60518,00511,00514,00511,745.240.871
16 de mai. de 2022519,00519,00508,80515,20512,933.707.482
13 de mai. de 2022509,40519,00507,60518,00515,724.510.762
12 de mai. de 2022501,80510,00496,30507,80505,5611.096.679
11 de mai. de 2022510,80510,80499,40508,00505,768.314.469
10 de mai. de 2022519,60523,40508,00510,80508,558.388.419
09 de mai. de 2022522,20524,40515,00517,20514,925.879.529
06 de mai. de 2022541,60543,20525,20525,20522,898.647.698
05 de mai. de 2022544,00553,40543,20543,60541,216.520.547
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...