Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/03/2021 601.40p 604.60p 579.20p 584.00p 1851686
02/03/2021 589.60p 601.00p 589.20p 596.80p 3118188
01/03/2021 584.00p 593.20p 575.00p 589.60p 3285259
26/02/2021 608.00p 609.00p 562.60p 565.00p 6473212
25/02/2021 616.80p 627.60p 590.20p 606.00p 2586679
24/02/2021 614.00p 623.40p 610.40p 615.20p 1035895
23/02/2021 621.60p 628.19p 605.60p 615.80p 2237666
22/02/2021 631.20p 633.60p 616.60p 620.20p 1513149
19/02/2021 650.00p 654.39p 637.40p 638.60p 1489600
18/02/2021 643.40p 651.85p 640.20p 647.60p 1950744
17/02/2021 653.80p 653.80p 640.40p 643.00p 2251489
16/02/2021 648.00p 649.33p 638.80p 647.40p 1048274
15/02/2021 623.00p 649.40p 622.40p 644.20p 1728175
12/02/2021 609.80p 622.00p 609.40p 622.00p 831272
11/02/2021 601.60p 611.80p 599.00p 611.80p 1886269
10/02/2021 610.20p 615.30p 598.00p 602.20p 945371
09/02/2021 610.20p 612.00p 603.20p 610.20p 823117
08/02/2021 611.40p 618.40p 604.60p 610.60p 1148691
05/02/2021 615.40p 623.20p 605.40p 608.80p 1305930
04/02/2021 613.80p 623.00p 610.46p 615.00p 823451
03/02/2021 623.80p 628.00p 614.00p 614.00p 1334395
02/02/2021 613.40p 622.20p 607.80p 622.20p 2107274
01/02/2021 601.20p 617.60p 601.20p 610.80p 1461577
29/01/2021 606.00p 607.00p 596.88p 599.20p 1561205
28/01/2021 608.80p 614.80p 596.60p 613.80p 1719118
27/01/2021 623.80p 627.60p 609.40p 611.40p 2046243
26/01/2021 620.80p 629.00p 620.20p 624.60p 678096
25/01/2021 629.00p 635.40p 618.20p 623.40p 1279960
22/01/2021 632.60p 634.80p 622.40p 628.20p 1058464
21/01/2021 614.60p 631.80p 614.60p 630.80p 1574285
20/01/2021 594.20p 614.80p 590.20p 614.60p 1810933
19/01/2021 610.00p 613.60p 601.80p 606.40p 1365929
18/01/2021 617.40p 622.60p 605.40p 605.60p 639650
15/01/2021 613.20p 616.20p 599.09p 610.80p 1611119
14/01/2021 626.80p 629.60p 614.00p 614.00p 1243957
13/01/2021 624.40p 628.72p 615.60p 626.80p 1174202
12/01/2021 632.80p 635.80p 623.20p 623.20p 1143509
11/01/2021 635.00p 642.40p 631.40p 631.60p 1376011
08/01/2021 631.00p 635.80p 625.20p 634.80p 1429117
07/01/2021 644.60p 645.60p 626.20p 627.00p 2201541
06/01/2021 643.20p 648.60p 630.80p 644.80p 1676556
05/01/2021 645.00p 652.80p 639.60p 640.20p 1240117
04/01/2021 658.40p 668.80p 646.00p 651.40p 1979202
31/12/2020 640.40p 654.70p 639.60p 650.80p 755384
30/12/2020 660.40p 668.97p 651.60p 654.80p 1050599
29/12/2020 646.20p 673.00p 646.20p 664.20p 1587741
24/12/2020 655.40p 657.32p 643.00p 643.00p 554910
23/12/2020 654.60p 662.60p 648.00p 657.40p 1061854
22/12/2020 646.60p 655.60p 645.58p 655.60p 971818
21/12/2020 653.40p 657.40p 642.20p 651.60p 1208487
18/12/2020 660.60p 665.00p 656.40p 662.60p 4014303
17/12/2020 656.60p 667.20p 653.80p 660.80p 2579474
16/12/2020 634.00p 653.40p 631.40p 651.40p 1951055
15/12/2020 649.60p 650.80p 623.80p 630.80p 2379629
14/12/2020 648.00p 658.23p 644.00p 653.00p 1188659
11/12/2020 641.80p 644.80p 634.80p 644.00p 1944471
10/12/2020 641.40p 646.30p 636.40p 639.60p 1293498
09/12/2020 625.60p 643.00p 624.40p 639.20p 1366854
08/12/2020 620.00p 627.00p 617.00p 626.80p 1546352
07/12/2020 625.80p 627.40p 610.20p 621.20p 2048808
04/12/2020 630.40p 635.20p 623.00p 625.00p 1211993
03/12/2020 626.60p 636.40p 626.60p 632.00p 1359837
02/12/2020 648.20p 651.00p 623.20p 628.00p 1364101
01/12/2020 630.00p 650.00p 628.80p 645.40p 1972938
30/11/2020 623.80p 642.00p 623.60p 625.00p 2796679
27/11/2020 609.40p 624.00p 599.20p 624.00p 3956931
26/11/2020 604.00p 609.40p 600.20p 606.40p 1413108
25/11/2020 607.00p 609.60p 596.80p 599.40p 2289757
24/11/2020 625.00p 631.40p 606.00p 606.00p 1282033
23/11/2020 640.40p 644.20p 624.20p 624.20p 969124
20/11/2020 638.00p 651.00p 635.17p 639.80p 1220369
19/11/2020 641.20p 649.00p 637.40p 641.40p 1223055
18/11/2020 627.40p 641.60p 626.80p 638.20p 1307893
17/11/2020 622.00p 631.60p 621.40p 628.60p 1880161
16/11/2020 643.00p 645.00p 623.80p 623.80p 2021500
13/11/2020 649.80p 657.60p 641.20p 641.20p 1217704
12/11/2020 661.20p 663.80p 649.00p 649.20p 1186498
11/11/2020 652.60p 661.40p 646.00p 661.00p 1956201
10/11/2020 669.20p 673.60p 651.20p 652.20p 2261978
09/11/2020 660.60p 683.80p 659.00p 667.40p 3173234
06/11/2020 660.20p 675.80p 653.40p 656.00p 1609969
05/11/2020 656.80p 668.40p 650.60p 666.20p 1767223
04/11/2020 619.40p 652.40p 619.40p 652.40p 2262748
03/11/2020 609.40p 624.60p 607.80p 624.60p 1384994
02/11/2020 615.80p 615.80p 607.00p 609.20p 1560089
30/10/2020 618.00p 625.00p 615.25p 618.00p 1406977
29/10/2020 627.40p 638.60p 625.40p 626.00p 1632830
28/10/2020 641.60p 645.80p 620.00p 624.40p 1698919
27/10/2020 645.00p 653.00p 643.40p 647.00p 1298901
26/10/2020 659.60p 671.40p 648.40p 650.80p 1589476
23/10/2020 666.00p 678.60p 666.00p 672.00p 1156353
22/10/2020 680.60p 684.89p 668.00p 670.00p 1528430
21/10/2020 688.00p 690.00p 678.80p 682.40p 1661113
20/10/2020 672.20p 688.80p 672.20p 683.20p 1615104
19/10/2020 667.20p 678.20p 664.40p 676.40p 2530934
16/10/2020 655.80p 669.40p 655.80p 665.20p 1886405
15/10/2020 656.40p 658.80p 648.80p 657.00p 1345334
14/10/2020 662.00p 668.39p 660.40p 663.40p 964311
13/10/2020 663.60p 666.00p 657.60p 665.00p 1108508
12/10/2020 671.00p 671.20p 665.08p 667.00p 1376158
09/10/2020 654.40p 670.60p 650.17p 669.00p 1351854
08/10/2020 655.00p 658.00p 648.51p 651.80p 1920199
07/10/2020 666.60p 674.00p 652.00p 653.60p 3538268
06/10/2020 674.80p 677.00p 661.60p 668.40p 1998759
05/10/2020 662.00p 679.40p 660.40p 675.00p 2149527
02/10/2020 633.00p 655.00p 628.91p 655.00p 1892641
01/10/2020 629.00p 641.96p 627.00p 638.80p 1645923
30/09/2020 620.20p 630.40p 614.40p 626.80p 2146100
29/09/2020 615.80p 625.20p 613.20p 620.80p 1389519
28/09/2020 627.00p 633.20p 618.60p 619.40p 1878703
25/09/2020 617.60p 623.80p 612.20p 621.80p 1300354
24/09/2020 599.80p 617.20p 598.80p 613.60p 1676979
23/09/2020 606.60p 616.15p 602.40p 609.60p 1451114
22/09/2020 599.00p 600.60p 591.60p 596.20p 1777823
21/09/2020 620.20p 627.33p 581.40p 591.40p 1919801
18/09/2020 629.20p 634.20p 625.00p 627.80p 3857564
17/09/2020 618.00p 633.80p 617.00p 630.00p 1533404
16/09/2020 628.20p 635.40p 622.60p 625.00p 2168007
15/09/2020 619.00p 628.40p 618.00p 627.80p 1451019
14/09/2020 626.00p 627.40p 610.00p 621.40p 3128617
11/09/2020 617.60p 624.60p 615.20p 620.60p 1673758
10/09/2020 618.60p 622.22p 609.40p 618.20p 1130222
09/09/2020 619.40p 622.40p 610.40p 619.00p 1275989
08/09/2020 624.40p 631.60p 604.48p 622.00p 2770183
07/09/2020 612.80p 627.56p 610.14p 625.00p 787017
04/09/2020 626.00p 637.40p 604.00p 607.00p 2029682
03/09/2020 655.00p 660.03p 631.00p 631.00p 1986496
02/09/2020 643.20p 658.97p 641.20p 652.40p 2036340
01/09/2020 635.00p 643.00p 630.80p 638.00p 1920022
28/08/2020 633.00p 638.29p 630.80p 633.80p 1524559
27/08/2020 636.00p 640.20p 632.40p 632.80p 1401929
26/08/2020 626.00p 636.40p 623.60p 634.00p 1055381
25/08/2020 623.80p 633.02p 620.60p 623.60p 2449980
24/08/2020 622.20p 628.00p 618.00p 620.40p 1353775
21/08/2020 617.60p 622.80p 610.80p 619.80p 1293254
20/08/2020 609.40p 619.00p 608.00p 617.60p 1323425
19/08/2020 613.20p 616.19p 609.20p 612.40p 1124244
18/08/2020 621.60p 621.60p 602.20p 614.40p 2097649
17/08/2020 615.60p 634.00p 615.60p 631.40p 1392128
14/08/2020 629.60p 631.95p 614.00p 621.40p 1106122
13/08/2020 630.00p 633.40p 624.40p 629.40p 1191262
12/08/2020 614.00p 629.60p 611.60p 629.60p 1866671
11/08/2020 629.00p 637.20p 616.80p 616.80p 1771711
10/08/2020 636.00p 638.40p 621.40p 621.40p 2639450
07/08/2020 577.00p 642.80p 570.21p 630.60p 2462002
06/08/2020 575.20p 581.60p 570.80p 577.80p 1363033
05/08/2020 573.40p 575.20p 566.00p 574.60p 1264778
04/08/2020 562.40p 573.80p 556.40p 568.80p 1743649
03/08/2020 555.00p 565.40p 553.40p 560.80p 1337465
31/07/2020 558.40p 561.20p 548.40p 553.20p 2375995
30/07/2020 567.00p 571.20p 547.49p 553.00p 1256838
29/07/2020 567.80p 571.60p 562.20p 566.60p 1864383
28/07/2020 574.00p 580.80p 565.60p 570.60p 1483067
27/07/2020 573.60p 578.40p 569.40p 570.80p 813554
24/07/2020 577.40p 581.20p 566.60p 572.00p 958297
23/07/2020 593.00p 594.40p 585.20p 587.00p 1146196
22/07/2020 586.00p 597.60p 584.29p 588.80p 1136101
21/07/2020 591.00p 594.20p 584.60p 588.20p 2554793
20/07/2020 571.80p 586.40p 569.80p 586.40p 1303858
17/07/2020 579.60p 582.40p 569.80p 574.20p 1522336
16/07/2020 578.00p 586.40p 573.60p 575.00p 1291913
15/07/2020 560.00p 584.19p 557.20p 581.20p 2385107
14/07/2020 557.00p 559.80p 546.00p 554.00p 1517757
13/07/2020 560.00p 565.80p 549.60p 564.20p 2143953
10/07/2020 541.80p 558.60p 541.80p 551.60p 1416555
09/07/2020 555.60p 563.60p 541.80p 544.00p 1132811
08/07/2020 559.60p 568.46p 550.00p 550.60p 1555264
07/07/2020 565.00p 569.20p 557.99p 563.00p 2596046
06/07/2020 566.80p 571.96p 561.80p 571.00p 1737325
03/07/2020 563.20p 565.80p 550.80p 552.60p 1179182
02/07/2020 554.40p 557.00p 543.80p 555.60p 1499600
01/07/2020 547.80p 551.00p 532.80p 547.00p 1945607
30/06/2020 545.00p 554.00p 542.80p 546.00p 2733111
29/06/2020 536.40p 551.00p 536.40p 545.00p 1937136
26/06/2020 532.40p 551.20p 531.82p 540.60p 2232110
25/06/2020 542.40p 546.20p 523.08p 530.00p 2475825
24/06/2020 559.20p 564.80p 553.20p 553.20p 1897323
23/06/2020 574.00p 590.20p 555.60p 564.60p 3435423
22/06/2020 577.60p 591.22p 577.60p 589.00p 1391605
19/06/2020 576.40p 589.20p 574.20p 580.60p 5227655
18/06/2020 581.00p 585.20p 573.82p 576.40p 1497162
17/06/2020 577.20p 590.80p 575.40p 583.80p 1791759
16/06/2020 575.20p 583.60p 572.40p 575.00p 1971230
15/06/2020 548.40p 565.60p 544.20p 565.60p 1721528
12/06/2020 557.20p 570.60p 546.60p 560.60p 2202828
11/06/2020 573.00p 576.00p 560.85p 568.40p 1954649
10/06/2020 576.00p 585.80p 573.80p 580.80p 1311517
09/06/2020 593.20p 595.00p 572.40p 577.80p 1708864
08/06/2020 594.80p 598.60p 581.00p 585.80p 2588756
05/06/2020 597.60p 604.00p 591.20p 597.00p 2418617
04/06/2020 609.60p 616.75p 594.00p 594.00p 2729327
03/06/2020 599.80p 614.00p 590.20p 612.40p 2315659
02/06/2020 594.40p 601.20p 576.60p 588.60p 1661269
01/06/2020 594.80p 608.80p 586.80p 590.00p 2720512
29/05/2020 580.00p 592.97p 577.13p 586.40p 3228858
28/05/2020 567.80p 582.60p 564.00p 580.80p 2314252
27/05/2020 567.20p 572.60p 557.20p 562.40p 6839997
26/05/2020 543.80p 571.40p 538.60p 562.20p 3036031
22/05/2020 513.80p 532.20p 511.20p 531.00p 1766032
21/05/2020 521.20p 527.40p 510.00p 520.80p 1364794

*Close Price adjusted for both dividends and splits