Mercado fechado

Rentokil Initial plc (RTO.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
593,00-5,40 (-0,90%)
No fechamento: 4:45PM BST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBp
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de out. de 2021602,40603,81591,20593,00593,002.230.880
22 de out. de 2021592,60600,40587,60598,40598,402.017.257
21 de out. de 2021593,80600,80581,80590,80590,805.203.032
20 de out. de 2021598,40606,60596,00603,60603,607.604.197
19 de out. de 2021596,00598,80590,00598,80598,803.239.906
18 de out. de 2021590,40593,60588,65592,60592,604.638.087
15 de out. de 2021597,20597,80590,00593,60593,604.306.945
14 de out. de 2021595,60596,20589,80594,20594,201.898.299
13 de out. de 2021591,60596,00583,80593,20593,203.763.537
12 de out. de 2021581,20590,60578,00589,00589,003.560.539
11 de out. de 2021582,80587,00580,00585,80585,802.108.934
08 de out. de 2021587,20589,40583,80586,60586,601.746.596
07 de out. de 2021588,40593,20581,40587,00587,002.040.120
06 de out. de 2021580,60587,50574,40583,60583,606.880.019
05 de out. de 2021579,20587,40577,22586,00586,002.695.075
04 de out. de 2021578,60579,80573,80576,60576,603.178.686
01 de out. de 2021581,20583,00574,80580,00580,002.452.474
30 de set. de 2021586,60593,40582,00583,60583,602.632.654
29 de set. de 2021582,60589,20578,60585,00585,004.639.613
28 de set. de 2021576,80577,60561,40572,00572,005.415.083
27 de set. de 2021595,80596,24576,20577,40577,402.994.143
24 de set. de 2021609,40611,20589,40592,00592,005.765.959
23 de set. de 2021619,60619,80610,00610,60610,603.705.261
22 de set. de 2021608,80617,40606,40613,80613,803.366.858
21 de set. de 2021604,40608,60599,60608,60608,601.689.931
20 de set. de 2021594,40600,60590,80600,60600,602.077.381
17 de set. de 2021611,80613,40597,20597,20597,206.647.967
16 de set. de 2021598,60607,60597,60605,00605,002.461.788
15 de set. de 2021596,80600,20591,86596,60596,604.362.458
14 de set. de 2021588,60595,60587,40595,60595,601.121.403
13 de set. de 2021597,80597,80590,20590,20590,2085.368
10 de set. de 2021590,60592,40587,20592,20592,201.464.628
09 de set. de 2021589,20589,40581,80587,80587,802.550.797
08 de set. de 2021578,80590,80573,60589,80589,803.055.477
07 de set. de 2021592,40592,40581,20583,40583,401.560.766
06 de set. de 2021584,00592,80581,20592,80592,802.739.931
03 de set. de 2021589,20589,20578,05581,00581,003.300.630
02 de set. de 2021583,60583,80576,80581,00581,002.262.984
01 de set. de 2021585,80588,40580,20584,00584,002.605.740
31 de ago. de 2021582,40586,20577,40580,40580,403.378.221
27 de ago. de 2021577,60581,01574,40578,80578,801.714.273
26 de ago. de 2021573,40577,20572,20576,00576,001.265.469
25 de ago. de 2021577,80581,20572,20575,40575,401.158.440
24 de ago. de 2021576,80582,80571,60578,20578,202.659.704
23 de ago. de 2021586,60589,09576,60579,00579,002.317.549
20 de ago. de 2021579,80589,60578,20584,20584,203.695.192
19 de ago. de 2021569,60577,80566,20577,80577,802.509.348
18 de ago. de 2021576,20580,00572,60572,60572,602.273.388
17 de ago. de 2021559,00574,60558,40574,60574,603.520.791
16 de ago. de 2021557,40562,00557,00560,40560,40937.188
13 de ago. de 2021561,40563,00557,20559,80559,801.599.535
12 de ago. de 2021558,00562,40556,20562,00562,001.367.782
11 de ago. de 2021556,40561,00552,40558,00558,002.077.168
10 de ago. de 2021560,60563,12554,40554,60554,601.532.038
09 de ago. de 2021554,20560,00551,60557,60557,601.449.647
06 de ago. de 2021566,60566,60553,00554,60554,602.672.659
05 de ago. de 2021568,00573,68564,80566,60566,603.192.986
05 de ago. de 20212.09 Dividendo
04 de ago. de 2021570,00572,60563,80570,20568,112.340.839
03 de ago. de 2021567,40569,60560,00567,00564,921.881.862
02 de ago. de 2021570,00573,30559,60567,80565,722.665.715
30 de jul. de 2021563,20568,40554,20566,80564,724.367.758
29 de jul. de 2021------
28 de jul. de 2021524,60529,40520,00527,40525,476.972.409
27 de jul. de 2021524,40524,80518,60523,60521,683.923.350
26 de jul. de 2021527,60530,00522,40523,60521,684.512.517
23 de jul. de 2021528,80530,80524,80529,20527,263.260.981
22 de jul. de 2021520,00526,20516,20525,80523,873.120.750
21 de jul. de 2021519,20523,00516,80518,40516,503.504.495
20 de jul. de 2021519,80521,20513,80515,00513,116.561.445
19 de jul. de 2021517,20519,60512,88517,00515,102.697.508
16 de jul. de 2021510,20521,00507,20518,60516,703.877.733
15 de jul. de 2021510,60515,20504,20507,00505,141.683.069
14 de jul. de 2021519,20519,20508,80512,40510,522.482.745
13 de jul. de 2021510,40520,00506,40520,00518,092.396.296
12 de jul. de 2021506,00514,20505,00511,00509,132.148.294
09 de jul. de 2021515,60520,67503,20507,20505,343.274.034
08 de jul. de 2021517,00519,20513,40514,20512,323.319.894
07 de jul. de 2021507,40519,80504,80518,40516,503.466.894
06 de jul. de 2021498,80506,20498,10506,20504,345.247.140
05 de jul. de 2021499,30503,20498,80500,40498,573.715.488
02 de jul. de 2021504,60506,28498,90500,00498,172.368.774
01 de jul. de 2021497,60504,00495,10504,00502,152.588.904
30 de jun. de 2021500,80501,80493,00495,00493,192.883.446
29 de jun. de 2021499,20504,40496,80500,60498,772.864.085
28 de jun. de 2021493,80503,60492,80500,40498,575.710.982
25 de jun. de 2021496,70499,10491,80494,40492,592.474.854
24 de jun. de 2021491,70497,90490,80494,80492,993.998.221
23 de jun. de 2021492,00495,70488,10490,70488,905.143.482
22 de jun. de 2021488,70496,60484,70495,00493,193.393.669
21 de jun. de 2021484,80495,20482,40489,20487,414.624.555
18 de jun. de 2021501,60502,00486,70486,70484,9210.984.241
17 de jun. de 2021495,60502,00494,80501,40499,563.044.237
16 de jun. de 2021493,60499,52493,60498,30496,472.114.034
15 de jun. de 2021490,80495,90489,20492,90491,093.733.865
14 de jun. de 2021488,40490,57486,50490,10488,306.916.932
11 de jun. de 2021482,30489,60482,30485,10483,324.799.903
10 de jun. de 2021478,80484,30477,80480,90479,145.848.289
09 de jun. de 2021476,80477,40472,70476,90475,153.208.556
08 de jun. de 2021474,80480,50472,20478,10476,356.335.364
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...