Rentokil Initial PLC

RTO
🏛️ 英国 →
369.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 447.70 450.40 440.77 440.80 1.9M
2023-12-28 445.90 447.20 440.98 443.60 3.6M
2023-12-27 438.00 448.00 430.80 444.60 5.6M
2023-12-22 440.60 440.60 433.30 433.30 2.4M
2023-12-21 440.80 441.60 435.90 440.00 3.6M
2023-12-20 438.10 444.59 433.80 444.50 24.1M
2023-12-19 429.60 437.60 428.53 436.00 17.8M
2023-12-18 423.90 429.00 417.95 428.80 5.8M
2023-12-15 421.10 429.40 418.10 427.00 25.9M
2023-12-14 429.00 434.50 420.50 422.50 19.6M
2023-12-13 419.50 422.10 416.70 419.70 11.3M
2023-12-12 420.20 421.90 409.30 412.60 10.3M
2023-12-11 419.50 419.90 413.30 418.00 7.5M
2023-12-08 418.20 421.10 413.90 419.10 12.7M
2023-12-07 420.00 420.60 412.70 414.60 14.7M
2023-12-06 429.40 430.80 420.70 421.60 8.8M
2023-12-05 427.50 428.60 422.10 425.40 6.4M
2023-12-04 430.00 434.20 425.10 428.10 7.0M
2023-12-01 430.30 433.30 422.90 427.70 6.3M
2023-11-30 436.40 437.50 427.80 428.70 17.5M
2023-11-29 441.80 441.80 430.20 434.60 10.6M
2023-11-28 448.90 448.90 437.90 442.70 9.5M
2023-11-27 453.10 454.40 448.10 448.70 9.3M
2023-11-24 455.00 455.10 450.60 455.00 2.7M
2023-11-23 455.70 458.30 449.90 456.20 3.4M
2023-11-22 461.00 462.00 451.80 456.00 7.4M
2023-11-21 466.60 468.00 459.80 462.20 5.8M
2023-11-20 463.70 470.20 460.90 469.20 3.5M
2023-11-17 465.90 469.00 462.20 463.70 6.2M
2023-11-16 467.10 470.50 462.30 462.90 4.3M
2023-11-15 468.50 478.50 467.50 468.30 4.5M
2023-11-14 457.10 468.30 455.90 467.60 6.5M
2023-11-13 448.80 459.30 443.60 457.70 6.9M
2023-11-10 440.90 447.20 436.60 446.50 9.2M
2023-11-09 440.70 451.70 439.50 446.20 6.8M
2023-11-08 441.60 447.40 438.80 443.50 4.9M
2023-11-07 444.30 448.30 438.30 444.00 5.4M
2023-11-06 447.40 451.70 436.90 439.90 12.2M
2023-11-03 427.30 446.80 426.10 442.20 12.3M
2023-11-02 420.30 432.70 417.40 426.60 25.4M
2023-11-01 421.20 423.30 412.60 419.40 7.7M
2023-10-31 427.20 431.10 415.90 416.80 10.8M
2023-10-30 426.20 429.50 419.80 422.80 11.1M
2023-10-27 391.00 425.40 387.80 421.00 23.0M
2023-10-26 448.30 457.00 400.40 406.40 36.8M
2023-10-25 462.30 467.00 448.70 454.60 8.7M
2023-10-24 463.50 466.91 451.60 460.80 7.2M
2023-10-23 462.10 466.50 444.20 461.70 10.2M
2023-10-20 482.00 495.40 441.90 464.20 23.6M
2023-10-19 535.00 537.80 467.70 483.90 27.6M
2023-10-18 600.60 603.00 591.79 594.80 4.6M
2023-10-17 606.60 607.40 600.60 602.80 2.6M
2023-10-16 609.00 610.80 603.80 605.80 2.7M
2023-10-13 607.80 615.40 604.80 608.80 3.3M
2023-10-12 607.40 614.60 605.00 610.00 3.7M
2023-10-11 596.20 608.80 596.20 604.80 2.9M
2023-10-10 600.80 604.40 593.20 603.80 6.9M
2023-10-09 587.40 596.00 585.80 594.00 3.1M
2023-10-06 593.00 598.80 578.40 587.40 3.8M
2023-10-05 602.00 610.80 597.40 603.20 3.3M
2023-10-04 586.80 607.20 585.15 597.00 7.6M
2023-10-03 590.20 597.20 585.40 588.80 4.6M
2023-10-02 611.60 611.60 590.80 592.60 5.3M
2023-09-29 604.00 613.40 603.32 610.20 4.5M
2023-09-28 585.80 602.00 576.80 600.00 5.6M
2023-09-27 588.40 593.00 585.60 585.60 3.1M
2023-09-26 585.40 592.80 584.08 588.00 3.8M
2023-09-25 600.60 600.60 585.20 587.40 4.8M
2023-09-22 596.80 604.00 595.40 601.40 5.6M
2023-09-21 600.00 608.00 599.20 601.60 4.0M
2023-09-20 599.20 605.60 598.60 603.60 2.6M
2023-09-19 596.60 600.40 593.60 596.20 2.7M
2023-09-18 602.40 603.00 594.20 597.60 7.6M
2023-09-15 604.00 607.20 600.40 603.80 8.3M
2023-09-14 589.20 600.80 588.20 600.00 2.8M
2023-09-13 584.60 589.20 582.58 587.60 2.3M
2023-09-12 586.00 588.00 581.20 585.80 6.2M
2023-09-11 588.00 590.40 580.60 584.20 1.7M
2023-09-08 589.80 594.20 585.40 589.00 2.3M
2023-09-07 582.00 589.49 579.80 588.20 2.3M
2023-09-06 582.00 588.40 574.80 585.60 2.1M
2023-09-05 586.60 589.60 582.00 585.80 2.2M
2023-09-04 597.20 598.40 589.62 589.80 3.6M
2023-09-01 602.60 603.80 595.80 595.80 1.7M
2023-08-31 603.80 605.20 600.60 601.80 6.8M
2023-08-30 595.60 604.20 592.60 603.00 1.8M
2023-08-29 590.00 596.80 587.80 596.80 3.1M
2023-08-25 585.60 590.00 584.33 587.40 3.7M
2023-08-24 589.00 593.80 585.60 586.40 1.7M
2023-08-23 579.20 585.80 576.14 585.00 3.5M
2023-08-22 586.80 587.20 577.60 578.60 2.3M
2023-08-21 587.20 589.80 582.80 583.80 3.2M
2023-08-18 583.40 588.58 579.20 588.40 4.8M
2023-08-17 593.00 595.00 585.39 586.20 2.5M
2023-08-16 597.80 600.60 594.80 596.80 2.2M
2023-08-15 610.80 611.20 598.80 600.40 3.1M
2023-08-14 613.60 616.40 603.80 609.20 3.2M
2023-08-11 617.00 621.00 611.00 611.00 2.7M
2023-08-10 619.40 621.80 613.40 621.40 2.2M
2023-08-09 609.20 617.20 608.82 616.20 4.0M
2023-08-08 608.80 611.60 606.20 608.20 2.1M
2023-08-07 608.00 609.00 597.40 607.20 2.5M
2023-08-04 609.60 614.80 605.80 607.60 3.9M
2023-08-03 612.80 618.80 609.40 611.80 2.7M
2023-08-02 620.40 621.40 613.20 620.00 3.2M
2023-08-01 632.80 632.80 622.80 629.20 2.6M
2023-07-31 626.60 635.00 624.40 635.00 4.0M
2023-07-28 635.40 637.60 621.20 631.20 2.8M
2023-07-27 657.80 663.80 637.40 640.60 6.2M
2023-07-26 640.60 643.80 636.00 638.80 4.0M
2023-07-25 635.60 644.00 634.80 644.00 3.0M
2023-07-24 638.20 641.60 636.40 640.20 2.0M
2023-07-21 632.00 641.00 631.09 639.00 2.9M
2023-07-20 630.00 634.60 627.80 630.60 2.6M
2023-07-19 620.00 636.80 620.00 634.40 3.7M
2023-07-18 621.80 622.40 615.00 616.20 3.0M
2023-07-17 612.40 623.60 610.00 623.20 2.7M
2023-07-14 605.20 615.40 603.78 613.60 2.1M
2023-07-13 603.00 607.40 601.36 606.40 1.7M
2023-07-12 592.80 602.40 586.20 602.40 4.2M
2023-07-11 601.00 603.20 588.00 590.40 4.0M
2023-07-10 593.20 603.47 592.00 600.40 2.9M
2023-07-07 598.20 600.00 590.40 594.60 3.4M
2023-07-06 599.60 601.60 597.67 599.80 2.9M
2023-07-05 608.40 609.60 600.95 602.60 3.7M
2023-07-04 611.80 612.00 608.00 610.20 2.3M
2023-07-03 613.60 615.60 605.40 609.60 2.4M
2023-06-30 604.60 615.00 603.80 615.00 10.5M
2023-06-29 631.00 631.00 598.00 600.80 6.5M
2023-06-28 625.20 632.40 623.60 630.60 2.6M
2023-06-27 618.40 623.00 618.40 622.00 1.8M
2023-06-26 622.80 623.40 615.40 620.40 1.7M
2023-06-23 620.80 623.00 617.00 622.00 2.1M
2023-06-22 623.20 623.20 612.40 621.20 4.1M
2023-06-21 629.00 630.20 624.40 626.00 2.9M
2023-06-20 630.20 639.40 627.80 634.60 2.7M
2023-06-19 636.40 636.80 629.60 630.60 1.8M
2023-06-16 639.00 647.60 637.56 639.20 12.8M
2023-06-15 639.20 642.40 636.80 638.60 3.2M
2023-06-14 640.60 644.60 637.40 642.00 3.2M
2023-06-13 651.80 651.80 641.20 642.00 4.0M
2023-06-12 646.20 653.40 645.58 649.00 2.7M
2023-06-09 652.00 652.00 640.60 643.40 4.0M
2023-06-08 652.00 653.20 648.00 650.60 3.4M
2023-06-07 653.20 658.40 651.80 655.20 6.6M
2023-06-06 647.00 657.40 646.20 654.20 3.6M
2023-06-05 647.60 652.20 644.20 647.40 2.0M
2023-06-02 636.80 649.80 634.20 648.20 3.6M
2023-06-01 636.60 638.80 633.20 637.00 3.0M
2023-05-31 632.20 645.20 630.00 638.60 20.7M
2023-05-30 633.20 636.00 629.20 633.20 3.7M
2023-05-26 629.60 632.80 626.20 632.80 6.2M
2023-05-25 629.20 631.20 622.60 629.60 2.5M
2023-05-24 629.40 629.40 621.60 628.40 4.2M
2023-05-23 640.40 641.00 634.20 634.60 3.3M
2023-05-22 638.20 640.40 629.40 640.00 6.3M
2023-05-19 645.00 645.00 636.40 638.00 7.6M
2023-05-18 650.40 654.02 644.00 644.00 6.5M
2023-05-17 649.40 651.80 646.40 647.40 4.2M
2023-05-16 645.60 652.60 645.60 649.20 2.9M
2023-05-15 647.60 649.60 642.45 645.60 2.0M
2023-05-12 644.60 646.00 641.60 645.60 2.4M
2023-05-11 640.20 645.40 637.80 643.40 3.9M
2023-05-10 637.00 637.80 631.80 636.40 2.7M
2023-05-09 632.40 635.60 628.00 635.60 3.7M
2023-05-05 637.60 640.80 628.00 630.40 6.1M
2023-05-04 642.20 642.20 626.80 634.00 8.2M
2023-05-03 636.40 647.20 636.00 644.40 10.0M
2023-05-02 631.60 634.60 627.60 634.60 4.7M
2023-04-28 618.80 632.40 618.80 632.40 7.3M
2023-04-27 607.40 617.60 606.20 617.60 5.8M
2023-04-26 607.80 609.60 604.60 608.20 3.8M
2023-04-25 611.20 613.80 606.80 611.00 5.0M
2023-04-24 613.20 616.40 609.00 614.40 6.0M
2023-04-21 612.00 639.60 611.60 615.00 12.0M
2023-04-20 594.20 611.80 593.20 611.40 12.8M
2023-04-19 595.20 603.80 595.20 600.60 9.0M
2023-04-18 601.60 605.00 599.12 602.40 4.0M
2023-04-17 595.80 602.20 594.40 600.80 3.1M
2023-04-14 600.60 603.00 593.20 594.60 3.0M
2023-04-13 601.00 604.40 598.20 599.80 5.9M
2023-04-12 592.20 600.80 592.20 599.20 7.3M
2023-04-11 589.40 594.20 587.60 592.40 7.9M
2023-04-06 581.40 595.00 581.40 588.80 6.7M
2023-04-05 588.80 597.80 588.80 593.80 7.9M
2023-04-04 593.40 597.40 592.40 595.20 5.9M
2023-04-03 588.60 591.60 584.97 591.60 4.8M
2023-03-31 580.20 594.40 579.60 591.60 4.7M
2023-03-30 575.00 581.69 572.00 581.40 3.5M
2023-03-29 567.00 572.20 566.20 572.20 3.6M
2023-03-28 573.40 574.40 566.40 566.40 6.1M
2023-03-27 567.60 577.60 565.00 574.00 6.6M
2023-03-24 562.20 567.00 558.60 566.40 4.8M
2023-03-23 559.40 564.80 556.00 564.00 5.6M
2023-03-22 563.00 564.40 554.20 560.20 5.0M
2023-03-21 548.40 563.90 548.40 561.00 5.5M
2023-03-20 543.00 549.40 540.20 545.00 7.5M
2023-03-17 553.80 556.40 542.60 546.80 12.7M
2023-03-16 518.40 562.40 512.00 553.60 9.8M
2023-03-15 509.20 512.80 500.80 503.00 7.6M
2023-03-14 505.40 512.40 504.60 509.80 5.7M
2023-03-13 518.80 519.00 504.00 505.00 6.0M
2023-03-10 527.60 530.20 517.20 519.00 5.6M
2023-03-09 524.40 533.20 520.20 532.00 15.8M
2023-03-08 516.40 526.00 514.80 525.20 3.6M
2023-03-07 513.00 524.80 512.60 520.00 5.1M
2023-03-06 518.00 519.00 509.00 511.40 2.9M
2023-03-03 513.00 518.00 512.00 517.40 10.8M
2023-03-02 508.20 515.80 508.20 513.20 4.1M
2023-03-01 510.60 515.60 509.20 509.20 11.0M
2023-02-28 517.80 518.40 509.20 512.40 10.2M
2023-02-27 515.80 523.00 515.40 519.40 6.7M
2023-02-24 513.20 520.26 512.40 514.40 4.8M
2023-02-23 518.60 519.80 513.80 513.80 4.0M
2023-02-22 508.20 518.20 505.60 518.20 4.6M
2023-02-21 512.00 516.20 508.60 508.60 4.8M
2023-02-20 512.00 514.00 506.80 512.40 3.9M
2023-02-17 507.20 512.20 503.40 511.40 4.1M
2023-02-16 507.20 511.80 505.40 510.00 3.3M
2023-02-15 502.60 505.00 499.56 504.00 2.6M
2023-02-14 503.60 506.49 499.50 500.20 4.1M
2023-02-13 500.40 503.20 499.10 503.20 7.2M
2023-02-10 501.00 504.80 494.60 499.10 9.5M
2023-02-09 503.20 507.60 501.80 502.20 7.0M
2023-02-08 497.40 505.00 497.40 500.00 5.2M
2023-02-07 501.60 506.40 491.90 494.10 3.7M
2023-02-06 505.00 509.00 502.00 504.80 3.4M
2023-02-03 504.80 507.20 498.50 507.20 4.8M
2023-02-02 493.60 507.00 492.90 506.60 5.5M
2023-02-01 492.90 501.40 488.60 491.20 3.6M
2023-01-31 497.80 498.67 490.30 490.70 8.7M
2023-01-30 493.40 499.00 492.20 498.20 3.6M
2023-01-27 507.00 508.40 498.10 503.20 9.5M
2023-01-26 510.00 510.40 504.80 506.00 3.8M
2023-01-25 512.20 516.00 501.60 503.00 8.7M
2023-01-24 507.00 515.00 504.80 511.80 6.4M
2023-01-23 508.20 510.80 505.40 506.40 5.9M
2023-01-20 502.80 508.80 498.40 506.00 9.4M
2023-01-19 516.00 517.20 502.40 503.40 4.7M
2023-01-18 519.80 523.80 516.80 516.80 8.2M
2023-01-17 521.20 524.00 519.00 519.80 5.8M
2023-01-16 522.20 523.40 520.40 522.60 2.3M
2023-01-13 523.80 525.40 519.20 522.00 4.9M
2023-01-12 518.00 523.00 515.00 520.40 9.9M
2023-01-11 511.20 520.20 509.80 517.00 4.2M
2023-01-10 504.40 511.00 504.00 511.00 6.1M
2023-01-09 503.60 510.00 500.60 506.80 6.9M
2023-01-06 510.80 511.20 487.00 501.40 11.7M
2023-01-05 528.40 531.40 520.40 520.40 4.9M
2023-01-04 521.80 535.40 521.60 530.60 5.4M
2023-01-03 512.20 524.40 510.20 521.20 4.5M