Mercado fechará em 3 h 51 min

Rentokil Initial plc (RTO.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
490,50+2,20 (+0,45%)
No fechamento: 04:45PM BST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBp
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 2022491,40494,40485,90490,50490,503.421.932
19 de mai. de 2022494,90496,70483,20488,30488,303.788.328
18 de mai. de 2022514,00516,00499,10499,20499,2011.004.100
17 de mai. de 2022515,60518,00511,00514,00514,005.240.871
16 de mai. de 2022519,00519,00508,80515,20515,203.707.482
13 de mai. de 2022509,40519,00507,60518,00518,004.510.762
12 de mai. de 2022501,80510,00496,30507,80507,8011.096.679
11 de mai. de 2022510,80510,80499,40508,00508,008.314.469
10 de mai. de 2022519,60523,40508,00510,80510,808.388.419
09 de mai. de 2022522,20524,40515,00517,20517,205.879.529
06 de mai. de 2022541,60543,20525,20525,20525,208.647.698
05 de mai. de 2022544,00553,40543,20543,60543,606.520.547
04 de mai. de 2022547,20551,00539,00540,00540,007.597.288
03 de mai. de 2022544,80550,60542,60548,60548,609.067.486
29 de abr. de 2022544,00556,20544,00550,00550,006.580.904
28 de abr. de 2022533,60550,40533,60547,60547,604.639.399
27 de abr. de 2022526,80536,80521,60534,60534,605.584.254
26 de abr. de 2022536,20536,40523,00524,00524,007.582.830
25 de abr. de 2022530,40532,80523,23532,40532,404.403.348
22 de abr. de 2022521,20543,94520,60534,40534,405.237.600
21 de abr. de 2022521,00534,20519,20524,00524,007.793.438
20 de abr. de 2022514,60518,80509,40514,80514,8020.540.525
19 de abr. de 2022534,80534,80511,80514,00514,004.451.412
14 de abr. de 2022526,80529,88524,60528,80528,802.316.686
13 de abr. de 2022527,60529,40522,00526,40526,404.248.219
12 de abr. de 2022523,40535,00520,20529,80529,803.557.647
11 de abr. de 2022524,80528,40519,40524,20524,203.612.141
08 de abr. de 2022531,60531,60523,80527,40527,404.460.055
07 de abr. de 2022529,20537,60526,20528,80528,804.792.073
07 de abr. de 20224.3 Dividendo
06 de abr. de 2022527,80534,40523,60533,00528,707.195.702
05 de abr. de 2022522,20530,00521,00530,00525,724.889.963
04 de abr. de 2022524,00526,20519,00521,00516,804.454.778
01 de abr. de 2022526,80528,80520,00521,00516,803.221.987
31 de mar. de 2022528,20532,20522,80526,00521,763.892.977
30 de mar. de 2022528,20529,60521,60524,00519,773.594.821
29 de mar. de 2022520,20538,60520,20527,00522,755.581.397
28 de mar. de 2022526,40533,60523,00523,80519,574.399.711
25 de mar. de 2022519,00536,80518,40526,40522,157.074.826
24 de mar. de 2022508,80519,00507,80515,00510,854.601.322
23 de mar. de 2022510,20512,20505,60508,20504,103.751.889
22 de mar. de 2022507,80512,60505,60510,80506,685.168.755
21 de mar. de 2022509,60513,20504,20507,20503,113.207.570
18 de mar. de 2022507,60511,60502,88510,20506,089.020.265
17 de mar. de 2022506,20511,00500,80507,80503,706.075.122
16 de mar. de 2022492,80505,20490,40503,60499,545.705.698
15 de mar. de 2022487,00494,70473,30485,50481,5812.946.755
14 de mar. de 2022475,20490,40471,80486,80482,874.760.620
11 de mar. de 2022466,20479,00462,90475,50471,665.150.618
10 de mar. de 2022472,90476,10461,40465,00461,253.984.136
09 de mar. de 2022450,80470,60447,37470,60466,805.484.539
08 de mar. de 2022467,60472,70444,20444,50440,916.221.993
07 de mar. de 2022473,10478,60462,80471,30467,505.438.360
04 de mar. de 2022494,20498,60478,10480,50476,629.002.786
03 de mar. de 2022516,60521,60477,10497,60493,5916.139.290
02 de mar. de 2022515,80529,00515,80523,20518,987.118.335
01 de mar. de 2022506,00521,60500,80516,60512,438.076.565
28 de fev. de 2022495,10507,80490,05507,80503,709.941.587
25 de fev. de 2022492,30498,19485,60494,80490,814.630.313
24 de fev. de 2022478,00489,80474,40485,60481,685.996.699
23 de fev. de 2022490,90493,00483,00485,40481,482.509.499
22 de fev. de 2022477,30489,30476,30487,20483,273.150.603
21 de fev. de 2022493,50495,17479,40482,20478,312.034.246
18 de fev. de 2022500,20500,20489,60490,90486,943.368.748
17 de fev. de 2022504,60505,60497,20499,70495,672.556.921
16 de fev. de 2022502,40507,20499,00500,60496,563.460.875
15 de fev. de 2022499,00505,20498,20504,40500,333.350.948
14 de fev. de 2022497,30501,86490,50498,40494,383.824.478
11 de fev. de 2022505,00509,80500,40500,40496,363.176.914
10 de fev. de 2022512,60514,60502,40509,00504,894.190.697
09 de fev. de 2022520,20520,20509,80511,40507,273.361.372
08 de fev. de 2022511,60516,80506,80511,60507,472.968.803
07 de fev. de 2022515,00516,00509,00509,20505,093.807.584
04 de fev. de 2022514,80526,20512,20512,20508,0710.051.385
03 de fev. de 2022520,20524,00509,60514,60510,458.011.542
02 de fev. de 2022515,00523,40513,20523,40519,184.819.896
01 de fev. de 2022519,20522,20511,00511,80507,674.801.057
31 de jan. de 2022518,20520,40511,00518,20514,024.242.746
28 de jan. de 2022510,80514,40501,40513,20509,067.739.899
27 de jan. de 2022500,00516,20495,80513,60509,468.185.346
26 de jan. de 2022514,20520,20508,70510,80506,686.173.441
25 de jan. de 2022521,40525,40513,60513,80509,655.656.988
24 de jan. de 2022524,00526,80516,00521,40517,1913.055.151
21 de jan. de 2022533,20534,40523,00526,00521,765.974.268
20 de jan. de 2022527,20531,80517,60527,20522,956.603.685
19 de jan. de 2022509,00518,60506,96516,00511,848.797.150
18 de jan. de 2022520,60520,60508,20512,60508,4611.121.932
17 de jan. de 2022518,60526,20517,20521,80517,591.672.892
14 de jan. de 2022524,20527,20517,40518,80514,615.164.473
13 de jan. de 2022536,00536,60526,60527,00522,754.179.910
12 de jan. de 2022539,40543,00531,40533,60529,303.862.662
11 de jan. de 2022540,60543,40532,20533,80529,495.324.988
10 de jan. de 2022545,20545,20525,20532,00527,715.394.736
07 de jan. de 2022547,00553,60538,20543,80539,413.480.361
06 de jan. de 2022553,40554,40543,60547,60543,182.798.623
05 de jan. de 2022566,80569,20557,96558,40553,904.117.662
04 de jan. de 2022578,20585,40567,40569,20564,614.678.034
31 de dez. de 2021572,00585,20572,00584,00579,291.137.588
30 de dez. de 2021578,20581,00574,40576,20571,551.898.744
29 de dez. de 2021577,20586,60575,20580,20575,523.809.105
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...