Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/05/2020 501.20p 530.60p 499.20p 523.20p 2685987
19/05/2020 518.60p 519.40p 498.80p 503.20p 1730909
18/05/2020 507.00p 508.00p 498.70p 506.60p 2425865
15/05/2020 502.80p 505.80p 495.40p 502.00p 2283731
14/05/2020 512.40p 518.80p 489.16p 495.20p 2333365
13/05/2020 519.40p 523.80p 508.40p 517.00p 2478378
12/05/2020 523.00p 534.40p 521.00p 522.00p 1919602
11/05/2020 523.40p 538.00p 521.00p 522.40p 2903736
07/05/2020 502.40p 520.80p 502.40p 520.80p 3951432
06/05/2020 494.50p 502.40p 485.00p 497.30p 2408832
05/05/2020 506.00p 506.00p 485.40p 495.10p 4226087
04/05/2020 500.80p 504.20p 487.50p 494.60p 2044506
01/05/2020 494.00p 518.80p 484.00p 500.00p 1838039
30/04/2020 513.20p 519.80p 494.60p 497.60p 3677903
29/04/2020 492.00p 518.80p 487.10p 511.40p 3129449
28/04/2020 472.00p 490.60p 467.50p 490.20p 3047580
27/04/2020 466.80p 474.00p 462.60p 470.80p 1648768
24/04/2020 465.00p 473.50p 458.10p 465.10p 1911526
23/04/2020 457.00p 472.40p 457.00p 467.80p 3030638
22/04/2020 467.60p 470.40p 452.80p 453.20p 3882205
21/04/2020 482.10p 487.59p 459.10p 460.10p 2589360
20/04/2020 482.10p 504.71p 479.50p 487.50p 3660545
17/04/2020 490.50p 501.60p 478.00p 482.30p 4216891
16/04/2020 477.60p 485.55p 475.00p 478.50p 2612954
15/04/2020 491.70p 507.80p 469.50p 477.40p 2934807
14/04/2020 514.40p 519.80p 488.80p 503.60p 2975351
09/04/2020 502.00p 517.23p 495.70p 507.00p 2372598
08/04/2020 493.30p 504.20p 482.40p 499.10p 3018998
07/04/2020 482.00p 527.00p 480.20p 498.60p 4129677
06/04/2020 440.60p 472.30p 440.60p 472.30p 2951476
03/04/2020 446.50p 452.70p 432.50p 440.00p 2387287
02/04/2020 456.60p 464.20p 444.70p 447.00p 2529793
01/04/2020 476.10p 479.60p 450.20p 457.70p 3230044
31/03/2020 489.10p 500.69p 477.50p 487.40p 3230861
30/03/2020 472.10p 485.80p 446.40p 485.80p 2495741
27/03/2020 477.20p 477.30p 450.70p 470.10p 3806897
26/03/2020 436.50p 490.00p 435.00p 489.20p 3679350
25/03/2020 442.00p 464.20p 421.80p 447.80p 3554180
24/03/2020 409.40p 438.20p 401.70p 433.70p 3627377
23/03/2020 401.10p 412.60p 373.10p 400.10p 5218408
20/03/2020 495.90p 514.80p 418.10p 420.90p 4904853
19/03/2020 473.20p 486.10p 450.63p 475.00p 4404347
18/03/2020 482.30p 485.50p 408.70p 468.60p 7043596
17/03/2020 525.20p 529.00p 486.50p 503.80p 4303522
16/03/2020 511.80p 516.40p 475.40p 515.00p 5372868
13/03/2020 531.40p 556.60p 523.20p 537.40p 4984185
12/03/2020 540.20p 544.00p 504.80p 515.80p 5580449
11/03/2020 572.40p 589.60p 558.20p 559.60p 3787478
10/03/2020 580.00p 590.20p 563.00p 563.00p 3886804
09/03/2020 570.60p 582.80p 559.40p 570.60p 3832329
06/03/2020 602.40p 605.20p 589.10p 600.40p 2599969
05/03/2020 616.00p 621.80p 603.80p 614.20p 2444694
04/03/2020 625.80p 628.60p 608.40p 613.60p 3098667
03/03/2020 621.40p 635.80p 621.40p 625.60p 3554310
02/03/2020 621.80p 633.40p 608.40p 619.20p 5930985
28/02/2020 594.60p 624.40p 590.20p 619.00p 4887399
27/02/2020 645.80p 650.40p 628.60p 635.00p 2758008
26/02/2020 647.60p 655.00p 629.60p 654.20p 3414673
25/02/2020 667.80p 675.79p 651.80p 653.00p 1991374
24/02/2020 678.20p 679.20p 666.80p 667.80p 2005714
21/02/2020 692.00p 692.00p 685.60p 688.00p 1486954
20/02/2020 694.60p 694.60p 687.20p 690.00p 1233458
19/02/2020 686.80p 699.20p 683.51p 691.40p 1643780
18/02/2020 684.00p 692.40p 682.40p 685.60p 2529279
17/02/2020 693.40p 693.40p 685.80p 689.00p 792439
14/02/2020 692.80p 692.80p 681.40p 687.60p 1845127
13/02/2020 697.80p 698.20p 684.60p 686.00p 2807935
12/02/2020 700.00p 710.60p 694.40p 698.40p 1244760
11/02/2020 698.60p 708.00p 698.00p 701.20p 1508557
10/02/2020 690.80p 696.20p 686.80p 694.60p 1032504
07/02/2020 688.20p 693.80p 686.80p 691.00p 1386731
06/02/2020 690.80p 694.00p 681.60p 691.20p 1255708
05/02/2020 677.60p 697.40p 677.40p 688.20p 3176667
04/02/2020 672.20p 683.00p 669.60p 680.20p 1558684
03/02/2020 663.60p 671.20p 661.60p 670.60p 1621036
31/01/2020 670.60p 675.40p 655.80p 657.80p 2058120
30/01/2020 657.80p 668.20p 657.40p 667.00p 1492433
29/01/2020 667.80p 669.60p 659.80p 661.80p 1289216
28/01/2020 667.00p 670.20p 656.80p 665.20p 1234579
27/01/2020 671.20p 673.40p 664.00p 666.00p 1520602
24/01/2020 662.00p 678.80p 661.60p 676.60p 1569422
23/01/2020 674.80p 677.30p 671.17p 671.20p 1752838
22/01/2020 670.60p 674.80p 667.80p 670.00p 1306028
21/01/2020 660.80p 669.00p 656.80p 667.20p 723544
20/01/2020 663.00p 670.00p 660.20p 663.00p 511938
17/01/2020 656.20p 664.60p 653.60p 663.40p 1731478
16/01/2020 653.80p 655.44p 649.60p 655.40p 1163109
15/01/2020 659.60p 660.60p 649.60p 651.20p 1583078
14/01/2020 648.00p 657.80p 645.57p 656.20p 2364699
13/01/2020 640.00p 650.20p 639.80p 645.80p 1735896
10/01/2020 641.40p 645.43p 637.36p 637.80p 1536727
09/01/2020 635.40p 644.60p 632.00p 641.20p 1920974
08/01/2020 632.80p 641.80p 629.39p 635.00p 1745601
07/01/2020 643.00p 645.60p 634.60p 634.80p 1485200
06/01/2020 630.80p 641.56p 630.64p 640.20p 1809679
03/01/2020 637.20p 642.36p 634.98p 638.20p 1658066
02/01/2020 637.40p 644.40p 634.20p 640.80p 1115555
31/12/2019 641.60p 642.76p 633.40p 633.60p 485035
30/12/2019 647.80p 651.80p 643.80p 643.80p 569079
27/12/2019 647.00p 681.13p 645.24p 649.60p 1096502
24/12/2019 642.00p 652.96p 640.20p 644.80p 384657
23/12/2019 641.00p 648.80p 640.84p 643.00p 1133182
20/12/2019 640.00p 642.60p 637.60p 642.40p 3371525
19/12/2019 639.60p 642.80p 633.60p 638.80p 1861275
18/12/2019 635.40p 642.60p 632.20p 635.00p 1567504
17/12/2019 648.00p 650.76p 631.40p 635.40p 3889682
16/12/2019 644.00p 653.00p 639.40p 649.00p 2487530
13/12/2019 648.00p 660.70p 636.80p 641.00p 3491394
12/12/2019 614.60p 617.80p 609.00p 614.80p 1982195
11/12/2019 618.20p 622.00p 602.00p 610.60p 2706856
10/12/2019 630.00p 630.00p 615.20p 618.00p 2107289
09/12/2019 621.80p 629.20p 616.80p 626.40p 1736337
06/12/2019 615.00p 635.40p 615.00p 630.20p 2783346
05/12/2019 621.40p 625.40p 617.00p 620.40p 2435489
04/12/2019 621.00p 624.20p 616.60p 620.20p 2432891
03/12/2019 629.00p 641.20p 618.40p 621.60p 4312480
02/12/2019 622.20p 627.60p 618.80p 619.60p 1937383
29/11/2019 624.80p 629.72p 623.60p 623.60p 1469371
28/11/2019 628.20p 631.80p 626.42p 627.40p 941044
27/11/2019 622.00p 632.20p 620.60p 627.80p 1805803
26/11/2019 632.00p 632.00p 618.40p 619.20p 3199138
25/11/2019 630.00p 641.00p 627.80p 629.00p 1628283
22/11/2019 622.40p 633.11p 618.20p 630.60p 1512757
21/11/2019 610.60p 621.37p 601.80p 618.60p 4037637
20/11/2019 608.40p 612.80p 602.60p 611.80p 1799927
19/11/2019 605.80p 614.40p 605.20p 606.40p 1131186
18/11/2019 600.60p 605.20p 594.00p 604.80p 1405522
15/11/2019 599.00p 600.20p 588.60p 593.80p 1951383
14/11/2019 592.60p 594.00p 586.20p 594.00p 1589474
13/11/2019 594.00p 597.40p 585.20p 590.20p 1664074
12/11/2019 592.60p 597.80p 583.40p 589.00p 2247202
11/11/2019 587.60p 596.80p 584.20p 594.00p 1010077
08/11/2019 591.20p 597.20p 586.40p 591.20p 1236506
07/11/2019 600.00p 607.20p 590.60p 595.60p 1828849
06/11/2019 599.80p 599.80p 591.60p 597.80p 1097583
05/11/2019 590.60p 593.40p 587.60p 593.00p 1536469
04/11/2019 593.80p 594.60p 588.00p 591.80p 1301885
01/11/2019 584.20p 594.53p 584.20p 588.40p 1924316
31/10/2019 603.00p 603.53p 594.80p 598.60p 1716055
30/10/2019 590.80p 599.40p 590.20p 597.00p 1805942
29/10/2019 601.20p 601.20p 592.80p 596.40p 1587799
28/10/2019 592.60p 603.20p 592.60p 602.80p 1524911
25/10/2019 590.40p 595.00p 584.20p 595.00p 1459465
24/10/2019 580.00p 591.20p 576.20p 587.60p 2356745
23/10/2019 567.60p 577.60p 557.80p 576.40p 2236177
22/10/2019 571.40p 583.60p 569.80p 573.60p 1901288
21/10/2019 561.60p 577.00p 558.60p 569.80p 1775333
18/10/2019 559.60p 572.20p 558.40p 559.60p 1523481
17/10/2019 558.00p 568.40p 552.00p 560.00p 2567687
16/10/2019 565.40p 568.80p 555.42p 559.80p 2099219
15/10/2019 552.00p 572.60p 552.00p 568.20p 2291828
14/10/2019 551.20p 556.00p 541.00p 551.40p 1717497
11/10/2019 520.80p 571.20p 520.80p 557.00p 2659355
10/10/2019 525.00p 525.00p 513.60p 525.00p 1880842
09/10/2019 534.60p 538.40p 519.00p 519.00p 1902176
08/10/2019 542.00p 547.00p 535.40p 537.80p 1475770
07/10/2019 546.20p 546.20p 536.00p 539.40p 1873267
04/10/2019 535.00p 546.80p 530.20p 542.60p 1466559
03/10/2019 541.60p 544.40p 529.00p 531.60p 1948132
02/10/2019 554.20p 556.08p 537.40p 538.40p 2502228
01/10/2019 553.80p 560.60p 551.80p 558.60p 1537691
30/09/2019 551.00p 552.80p 547.40p 550.60p 1110347
27/09/2019 548.00p 552.30p 539.00p 549.70p 1253862
26/09/2019 541.20p 551.50p 540.10p 545.80p 1495588
25/09/2019 539.50p 540.00p 530.30p 540.00p 1916410
24/09/2019 534.00p 542.40p 530.99p 537.20p 1415358
23/09/2019 540.90p 541.19p 534.30p 535.80p 1185124
20/09/2019 540.00p 547.30p 538.40p 539.50p 3913889
19/09/2019 543.10p 546.90p 540.00p 544.00p 1098410
18/09/2019 543.20p 547.84p 540.60p 542.20p 1234758
17/09/2019 533.40p 543.70p 533.40p 543.70p 1657893
16/09/2019 534.60p 543.90p 531.40p 536.90p 1448806
13/09/2019 534.40p 542.80p 530.30p 542.10p 1017318
12/09/2019 530.10p 537.60p 526.10p 533.90p 1653772
11/09/2019 520.20p 530.90p 517.50p 527.70p 1396889
10/09/2019 535.40p 538.30p 517.40p 518.50p 2394949
09/09/2019 548.20p 549.25p 539.00p 539.00p 1695100
06/09/2019 537.30p 544.40p 536.50p 543.90p 1119810
05/09/2019 536.50p 540.70p 534.00p 536.30p 1414638
04/09/2019 532.30p 538.30p 532.30p 537.00p 1653640
03/09/2019 539.40p 545.60p 525.70p 533.20p 1753118
02/09/2019 537.10p 544.50p 537.10p 541.80p 997577
30/08/2019 538.30p 541.70p 534.20p 535.50p 2255923
29/08/2019 526.90p 539.70p 526.90p 535.30p 1507894
28/08/2019 532.00p 534.90p 524.60p 529.00p 1774056
27/08/2019 527.00p 531.00p 519.80p 530.70p 2143760
23/08/2019 527.00p 541.40p 527.00p 527.90p 1335511
22/08/2019 529.90p 534.00p 522.60p 528.00p 1937749
21/08/2019 521.20p 533.90p 521.20p 532.70p 1342774
20/08/2019 527.40p 530.70p 520.00p 520.00p 1585490
19/08/2019 520.00p 532.41p 520.00p 524.00p 2509670
16/08/2019 515.00p 517.00p 510.50p 517.00p 1720174
15/08/2019 515.10p 518.30p 508.10p 513.10p 1641910
14/08/2019 518.40p 520.40p 514.10p 515.60p 1578381
13/08/2019 510.40p 522.40p 510.40p 519.00p 1825898
12/08/2019 520.00p 527.40p 517.40p 522.80p 1390555
09/08/2019 515.50p 523.91p 515.50p 519.10p 2289986
08/08/2019 512.00p 519.10p 511.70p 518.50p 1303563
07/08/2019 503.90p 510.60p 503.10p 509.50p 1716539
06/08/2019 502.40p 512.30p 502.30p 503.10p 1907767

*Close Price adjusted for both dividends and splits