Rightmove (RMV) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rightmove

Date Open High Low Close* Volume
04/09/2025 716.60p 735.20p 715.20p 737.00p 2174925
03/09/2025 716.80p 719.20p 707.60p 716.40p 2214477
02/09/2025 736.20p 739.20p 709.92p 713.20p 1688643
01/09/2025 745.80p 748.20p 737.40p 737.40p 810363
29/08/2025 752.00p 753.20p 738.80p 743.20p 1216870
28/08/2025 765.80p 767.00p 740.60p 751.20p 1905155
27/08/2025 764.60p 769.60p 759.00p 762.40p 1489624
26/08/2025 766.00p 775.40p 763.20p 766.60p 1888618
22/08/2025 768.80p 774.20p 762.40p 770.80p 1182462
21/08/2025 773.20p 781.60p 767.60p 775.80p 1350150
20/08/2025 769.20p 775.00p 766.80p 772.20p 864973
19/08/2025 771.00p 774.00p 762.00p 769.80p 1265122
18/08/2025 765.80p 770.80p 763.80p 767.00p 4533937
15/08/2025 781.20p 782.60p 757.07p 763.60p 5772488
14/08/2025 781.80p 783.80p 771.60p 777.40p 1135997
13/08/2025 786.60p 792.20p 772.80p 780.20p 2989611
12/08/2025 789.00p 792.60p 777.40p 783.20p 1245910
11/08/2025 786.20p 793.00p 782.00p 787.20p 837104
08/08/2025 820.40p 822.60p 788.00p 788.00p 2575273
07/08/2025 827.00p 827.00p 812.80p 818.40p 7702055
06/08/2025 821.00p 825.00p 815.00p 823.80p 1623604
05/08/2025 822.80p 826.40p 812.20p 815.40p 1837428
04/08/2025 814.20p 822.20p 810.00p 822.20p 1310526
01/08/2025 812.00p 818.40p 800.00p 812.20p 1608756
31/07/2025 800.00p 818.60p 797.00p 818.60p 2097415
30/07/2025 791.60p 799.40p 783.60p 796.40p 1301768
29/07/2025 792.40p 801.70p 788.80p 788.80p 1600781
28/07/2025 783.80p 800.00p 776.40p 787.60p 2191416
25/07/2025 760.40p 791.40p 757.20p 780.40p 5397045
24/07/2025 784.20p 798.30p 782.00p 795.00p 972802
23/07/2025 796.80p 796.80p 773.40p 781.00p 1312493
22/07/2025 791.20p 794.40p 786.80p 790.40p 1592151
21/07/2025 797.60p 800.60p 790.80p 792.60p 1636548
18/07/2025 795.20p 801.40p 790.80p 797.20p 1289254
17/07/2025 782.60p 789.80p 779.40p 789.60p 1052908
16/07/2025 778.80p 789.20p 776.80p 778.20p 905418
15/07/2025 789.40p 790.00p 777.40p 780.00p 1079053
14/07/2025 780.20p 791.80p 778.00p 791.00p 792053
11/07/2025 782.60p 786.43p 777.00p 783.20p 1949134
10/07/2025 784.00p 786.40p 779.20p 783.00p 868156
09/07/2025 779.20p 783.20p 773.00p 780.60p 1006766
08/07/2025 781.00p 784.60p 776.20p 778.20p 1382054
07/07/2025 776.20p 785.40p 774.20p 781.40p 672461
04/07/2025 774.60p 774.80p 769.00p 774.00p 646423
03/07/2025 761.60p 779.60p 760.80p 777.20p 894829
02/07/2025 788.00p 788.00p 755.60p 760.80p 1270770
01/07/2025 757.60p 790.00p 757.20p 783.00p 1965026
30/06/2025 789.60p 795.16p 784.80p 788.60p 1637706
27/06/2025 786.80p 787.00p 773.60p 787.00p 858057
26/06/2025 778.80p 783.00p 777.40p 781.20p 964631
25/06/2025 781.60p 784.00p 776.80p 778.80p 1123709
24/06/2025 784.20p 786.40p 777.60p 781.20p 1425074
23/06/2025 766.80p 776.40p 765.54p 775.20p 2523709
20/06/2025 773.40p 776.80p 766.60p 771.00p 3780411
19/06/2025 770.60p 775.07p 763.00p 769.20p 1024826
18/06/2025 773.00p 776.20p 766.60p 773.00p 1778816
17/06/2025 766.60p 773.80p 764.00p 772.20p 1652335
16/06/2025 770.00p 774.60p 767.40p 771.20p 2239781
13/06/2025 773.60p 777.80p 764.40p 771.80p 2401022
12/06/2025 771.00p 786.20p 771.00p 781.80p 3267726
11/06/2025 769.60p 778.40p 769.60p 776.60p 1401659
10/06/2025 762.80p 779.60p 761.80p 772.40p 1670809
09/06/2025 755.80p 765.20p 755.80p 761.20p 1273410
06/06/2025 756.60p 758.60p 750.60p 756.00p 1946934
05/06/2025 765.20p 766.60p 758.00p 758.40p 1957552
04/06/2025 754.60p 765.80p 749.60p 762.40p 2196738
03/06/2025 757.00p 763.40p 748.40p 752.00p 2911051
02/06/2025 742.00p 752.40p 741.20p 752.00p 1825571
30/05/2025 746.80p 753.60p 745.17p 745.20p 3093332
29/05/2025 759.40p 764.40p 739.60p 746.60p 2487364
28/05/2025 754.20p 766.00p 754.20p 761.60p 1042551
27/05/2025 769.20p 772.60p 754.60p 756.00p 961794
23/05/2025 758.80p 761.80p 749.80p 761.60p 2559909
22/05/2025 755.80p 760.40p 747.80p 760.00p 900118
21/05/2025 755.60p 764.80p 755.60p 760.60p 1038313
20/05/2025 756.20p 762.64p 753.20p 759.00p 2066916
19/05/2025 749.20p 761.84p 736.20p 756.40p 2850490
16/05/2025 750.00p 755.00p 746.48p 753.00p 1435223
15/05/2025 741.00p 749.20p 738.20p 744.80p 2432689
14/05/2025 726.20p 740.80p 723.80p 738.80p 1862522
13/05/2025 719.00p 728.72p 715.20p 723.60p 1876648
12/05/2025 722.60p 727.20p 704.00p 720.00p 2149217
09/05/2025 749.60p 751.40p 726.20p 726.20p 3009794
08/05/2025 744.00p 752.60p 740.40p 744.00p 2184074
07/05/2025 749.80p 750.00p 731.80p 742.40p 1704738
06/05/2025 746.00p 762.47p 744.40p 749.60p 2656633
02/05/2025 747.00p 756.08p 742.60p 751.60p 2956705
01/05/2025 736.00p 745.20p 727.60p 739.20p 4352688
30/04/2025 741.60p 749.60p 735.00p 737.80p 2710346
29/04/2025 720.80p 734.80p 716.00p 734.80p 2718350
28/04/2025 717.60p 721.00p 707.80p 717.80p 2036687
25/04/2025 733.00p 733.00p 710.60p 717.60p 3346692
24/04/2025 732.00p 741.20p 728.20p 729.80p 3246484
23/04/2025 749.00p 749.00p 738.20p 741.60p 1822177
22/04/2025 745.00p 747.80p 739.60p 742.80p 3086484
17/04/2025 728.40p 743.80p 727.80p 743.00p 2138592
16/04/2025 744.40p 744.80p 733.00p 738.20p 2596837
15/04/2025 732.80p 748.60p 730.00p 744.60p 5768925
14/04/2025 734.20p 734.60p 713.00p 731.40p 1616600
11/04/2025 712.00p 724.40p 696.20p 723.20p 3152699
10/04/2025 697.60p 714.60p 669.51p 705.80p 3554655
09/04/2025 671.00p 681.61p 665.60p 667.20p 2817686
08/04/2025 648.20p 681.40p 645.16p 680.80p 2733500
07/04/2025 643.00p 674.20p 623.80p 645.60p 3740840
04/04/2025 707.40p 707.60p 657.80p 660.00p 1857098
03/04/2025 682.00p 703.40p 681.20p 703.40p 3518571
02/04/2025 688.60p 690.40p 679.80p 690.40p 1148838
01/04/2025 691.20p 701.24p 687.60p 689.80p 1847288
31/03/2025 686.00p 689.80p 678.20p 685.60p 1339918
28/03/2025 689.40p 692.40p 684.00p 688.00p 1255156
27/03/2025 683.60p 689.40p 670.60p 689.40p 2397096
26/03/2025 703.00p 703.00p 686.80p 686.80p 1584719
25/03/2025 690.40p 701.80p 689.00p 697.60p 2681465
24/03/2025 687.40p 694.60p 684.40p 690.80p 794959
21/03/2025 681.80p 689.60p 680.40p 685.00p 3836576
20/03/2025 679.00p 692.20p 675.80p 688.80p 1070436
19/03/2025 681.20p 681.60p 671.80p 676.20p 1379495
18/03/2025 687.80p 690.00p 675.60p 677.20p 1211723
17/03/2025 682.20p 689.00p 677.80p 686.60p 1783598
14/03/2025 667.00p 683.20p 666.00p 682.40p 1253457
13/03/2025 660.00p 672.40p 659.00p 665.60p 1203238
12/03/2025 670.80p 676.60p 663.40p 663.40p 2486346
11/03/2025 683.80p 689.20p 670.60p 672.00p 1423871
10/03/2025 689.80p 695.60p 677.60p 680.00p 3361289
07/03/2025 678.80p 691.60p 673.40p 688.60p 1851436
06/03/2025 685.80p 690.20p 681.40p 686.00p 1186131
05/03/2025 687.60p 702.00p 680.60p 681.20p 1150898
04/03/2025 698.20p 698.70p 687.40p 697.80p 1411042
03/03/2025 675.60p 702.20p 670.87p 699.20p 2520610
28/02/2025 635.00p 671.00p 628.80p 671.00p 4355482
27/02/2025 653.00p 655.40p 635.00p 643.20p 1472897
26/02/2025 652.20p 662.60p 652.20p 656.60p 595781
25/02/2025 650.00p 660.20p 650.00p 656.00p 641038
24/02/2025 653.00p 661.80p 647.60p 654.80p 2116945
21/02/2025 651.20p 662.40p 647.00p 653.00p 1911035
20/02/2025 658.20p 658.80p 645.00p 652.00p 1376957
19/02/2025 663.80p 664.60p 654.20p 656.00p 1031314
18/02/2025 673.00p 676.60p 660.60p 661.40p 769216
17/02/2025 671.00p 674.40p 668.60p 673.80p 398169
14/02/2025 683.60p 684.00p 669.20p 672.20p 711458
13/02/2025 678.20p 682.40p 673.80p 680.00p 880820
12/02/2025 666.40p 677.00p 666.00p 672.40p 998613
11/02/2025 672.20p 678.40p 667.80p 667.80p 1667009
10/02/2025 667.40p 675.40p 665.55p 673.40p 2683687
07/02/2025 670.00p 678.20p 662.40p 667.00p 5701122
06/02/2025 678.00p 680.40p 667.00p 668.60p 863623
05/02/2025 665.80p 675.60p 664.00p 675.00p 1119396
04/02/2025 662.80p 671.00p 658.40p 671.00p 844410
03/02/2025 659.80p 667.80p 653.00p 666.60p 1685867
31/01/2025 659.40p 671.60p 656.60p 669.40p 2377092
30/01/2025 656.40p 669.40p 651.00p 665.40p 946702
29/01/2025 656.80p 659.40p 648.80p 651.40p 1191168
28/01/2025 641.40p 655.60p 639.00p 654.20p 1004832
27/01/2025 638.20p 640.80p 627.60p 640.60p 1156877
24/01/2025 643.40p 646.80p 627.40p 638.60p 2061919
23/01/2025 639.00p 652.20p 635.00p 640.80p 5998058
22/01/2025 651.20p 651.20p 637.20p 637.20p 2945462
21/01/2025 648.00p 657.80p 639.48p 647.40p 1616674
20/01/2025 657.00p 667.00p 654.06p 664.40p 1468761
17/01/2025 656.00p 664.20p 650.00p 657.20p 1929870
16/01/2025 633.00p 659.00p 632.60p 654.00p 1645673
15/01/2025 628.60p 633.40p 621.60p 627.00p 7119744
14/01/2025 625.60p 632.80p 621.20p 626.80p 1227997
13/01/2025 647.00p 647.00p 623.60p 624.80p 2004455
10/01/2025 639.80p 649.20p 639.20p 645.40p 1301161
09/01/2025 625.60p 643.00p 623.40p 642.60p 4438109
08/01/2025 638.20p 640.40p 623.40p 629.00p 2000027
07/01/2025 638.00p 643.80p 631.40p 636.80p 2900454
06/01/2025 642.00p 646.40p 636.20p 640.00p 1542849
03/01/2025 646.60p 648.20p 643.00p 648.00p 3458780
02/01/2025 646.60p 649.60p 643.20p 648.40p 784236
31/12/2024 645.20p 646.08p 636.60p 641.80p 380404
30/12/2024 649.80p 650.20p 642.67p 647.00p 726909
27/12/2024 654.80p 657.20p 648.60p 651.40p 782110
24/12/2024 654.60p 659.20p 647.80p 659.20p 2230058
23/12/2024 654.60p 656.60p 646.00p 654.00p 2033399
20/12/2024 652.40p 657.20p 647.80p 656.00p 3419362
19/12/2024 660.20p 663.72p 654.20p 654.20p 3144471
18/12/2024 675.00p 675.80p 669.20p 671.20p 1804827
17/12/2024 679.00p 681.20p 674.60p 675.00p 2720516
16/12/2024 676.60p 683.80p 675.20p 682.00p 1878521
13/12/2024 675.80p 683.20p 673.80p 677.80p 2618787
12/12/2024 676.20p 676.80p 670.20p 675.60p 1281314
11/12/2024 673.00p 675.00p 665.60p 673.00p 1680219
10/12/2024 670.00p 675.68p 668.60p 673.20p 4464514
09/12/2024 679.60p 680.40p 669.80p 672.20p 2448276
06/12/2024 664.60p 677.60p 662.60p 675.20p 2977533
05/12/2024 659.20p 665.20p 655.50p 665.20p 2771355
04/12/2024 665.20p 668.80p 656.00p 661.80p 2298725
03/12/2024 650.00p 664.20p 649.60p 664.20p 5496774
02/12/2024 647.00p 651.00p 643.80p 648.80p 1468319
29/11/2024 645.40p 650.40p 644.00p 645.00p 1378088
28/11/2024 638.20p 651.40p 636.00p 647.80p 3343536
27/11/2024 629.80p 637.80p 627.00p 637.80p 2808734
26/11/2024 621.60p 629.60p 619.80p 627.60p 2156663
25/11/2024 623.40p 628.60p 614.00p 626.40p 2465513
22/11/2024 603.20p 619.40p 603.00p 619.40p 1388152
21/11/2024 599.20p 603.20p 594.60p 601.00p 4720810
20/11/2024 608.00p 608.80p 597.20p 597.20p 8085579
19/11/2024 608.60p 613.20p 604.60p 605.60p 422356

*Close Price adjusted for both dividends and splits