Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/08/2019 513.40p 518.50p 504.20p 504.60p 2359242
02/08/2019 526.20p 526.40p 514.90p 514.90p 2495553
01/08/2019 528.20p 531.30p 518.00p 527.00p 2475129
31/07/2019 525.00p 531.00p 520.90p 528.40p 2137969
30/07/2019 537.90p 538.23p 527.80p 527.90p 2424535
29/07/2019 523.40p 545.30p 523.10p 533.40p 2670897
26/07/2019 536.90p 536.90p 497.50p 524.90p 3785686
25/07/2019 516.80p 520.70p 510.80p 511.60p 1572088
24/07/2019 511.40p 519.10p 511.40p 513.40p 2122506
23/07/2019 524.00p 524.00p 511.20p 512.60p 1610356
22/07/2019 513.30p 521.00p 509.60p 520.60p 1508471
19/07/2019 518.10p 523.40p 511.90p 512.20p 1928282
18/07/2019 514.80p 522.40p 513.50p 517.20p 1367704
17/07/2019 517.70p 520.30p 508.10p 518.80p 3069022
16/07/2019 530.30p 530.60p 515.60p 518.30p 2008557
15/07/2019 529.40p 533.60p 528.20p 532.00p 1291010
12/07/2019 529.80p 532.60p 524.90p 527.70p 1845430
11/07/2019 538.90p 539.70p 526.60p 527.30p 2279012
10/07/2019 539.50p 542.70p 535.90p 535.90p 1167333
09/07/2019 542.30p 547.10p 536.00p 538.70p 1712480
08/07/2019 545.40p 551.50p 541.60p 542.40p 1150706
05/07/2019 546.20p 547.70p 542.10p 544.20p 1282481
04/07/2019 548.50p 550.40p 543.40p 544.20p 834094
03/07/2019 547.80p 548.20p 540.50p 546.20p 1818891
02/07/2019 550.70p 550.70p 539.20p 543.30p 1398530
01/07/2019 539.90p 544.40p 536.40p 542.60p 2267701
28/06/2019 535.10p 537.30p 529.50p 534.70p 2220566
27/06/2019 547.70p 547.90p 529.50p 535.20p 2627691
26/06/2019 557.20p 561.10p 553.60p 554.00p 2447568
25/06/2019 564.40p 567.60p 558.60p 560.20p 1851688
24/06/2019 565.40p 571.20p 565.40p 567.00p 1660692
21/06/2019 570.90p 574.00p 563.60p 568.70p 5028867
20/06/2019 573.60p 577.90p 568.60p 570.40p 1709362
19/06/2019 575.20p 583.10p 571.50p 571.50p 1355431
18/06/2019 578.10p 585.70p 577.40p 583.60p 1686846
17/06/2019 575.80p 581.50p 573.70p 579.70p 1394359
14/06/2019 583.20p 585.00p 573.00p 573.10p 1941294
13/06/2019 582.50p 588.10p 581.60p 585.10p 1832290
12/06/2019 585.00p 587.70p 579.70p 581.80p 1251906
11/06/2019 585.20p 585.70p 579.10p 580.00p 1431542
10/06/2019 581.70p 585.80p 578.70p 585.00p 2103786
07/06/2019 580.60p 583.40p 575.50p 580.00p 1865842
06/06/2019 571.70p 572.50p 565.60p 570.80p 1268171
05/06/2019 565.40p 571.00p 562.80p 564.40p 3962397
04/06/2019 568.00p 568.80p 559.30p 565.30p 1691103
03/06/2019 579.30p 579.30p 565.50p 568.20p 1740723
31/05/2019 582.00p 583.80p 575.10p 578.60p 1901857
30/05/2019 567.00p 583.80p 565.90p 583.80p 1936861
29/05/2019 570.40p 573.90p 564.50p 565.00p 950764
28/05/2019 569.20p 575.40p 567.60p 575.00p 2299896
24/05/2019 562.80p 570.60p 562.40p 569.20p 1220148
23/05/2019 567.70p 570.10p 559.80p 563.50p 1597213
22/05/2019 568.00p 570.40p 564.80p 570.40p 1685986
21/05/2019 564.00p 566.40p 563.20p 564.70p 821959
20/05/2019 565.50p 569.10p 563.70p 563.70p 1153256
17/05/2019 570.00p 573.40p 562.60p 568.20p 1176992
16/05/2019 562.60p 573.10p 560.80p 573.10p 1946407
15/05/2019 546.70p 561.10p 546.15p 561.10p 1581310
14/05/2019 549.80p 554.40p 539.20p 549.10p 3067731
13/05/2019 555.00p 559.70p 548.70p 548.70p 973082
10/05/2019 556.60p 560.30p 551.10p 557.00p 1097050
09/05/2019 553.70p 558.20p 550.90p 552.20p 1339070
08/05/2019 547.60p 556.90p 547.60p 555.50p 2101023
07/05/2019 553.90p 553.90p 545.40p 546.70p 2623854
03/05/2019 537.80p 546.00p 535.60p 546.00p 1362751
02/05/2019 530.90p 544.00p 527.60p 538.50p 2281234
01/05/2019 540.30p 540.60p 532.70p 535.30p 843199
30/04/2019 538.60p 545.80p 534.80p 540.60p 3241803
29/04/2019 560.00p 560.00p 547.40p 548.50p 974101
26/04/2019 554.40p 558.20p 549.70p 555.90p 1553576
25/04/2019 555.90p 559.30p 547.60p 549.60p 1231042
24/04/2019 549.30p 553.70p 548.00p 553.20p 1648408
23/04/2019 540.10p 551.20p 540.10p 549.30p 2256752
18/04/2019 542.90p 548.90p 542.20p 543.60p 1486858
17/04/2019 543.70p 544.92p 538.10p 540.30p 2432932
16/04/2019 532.70p 543.60p 530.90p 540.40p 3003391
15/04/2019 529.50p 531.10p 528.10p 531.10p 1301207
12/04/2019 529.60p 529.90p 524.90p 529.30p 1387539
11/04/2019 522.00p 528.00p 521.20p 526.80p 1699946
10/04/2019 518.20p 521.30p 516.70p 521.30p 2096854
09/04/2019 513.80p 521.50p 511.00p 516.50p 2643331
08/04/2019 518.40p 520.00p 514.60p 515.00p 2150933
05/04/2019 517.00p 520.00p 516.30p 517.40p 2175487
04/04/2019 526.40p 529.90p 518.10p 518.10p 2147993
03/04/2019 521.70p 526.80p 519.40p 526.80p 1791680
02/04/2019 517.90p 522.20p 517.20p 522.20p 2623533
01/04/2019 511.40p 517.20p 509.90p 515.90p 2531938
29/03/2019 507.00p 512.40p 501.20p 510.00p 1938265
28/03/2019 507.00p 513.90p 505.90p 508.60p 1874135
27/03/2019 506.10p 510.40p 503.80p 505.10p 2704597
26/03/2019 502.30p 507.20p 500.30p 506.10p 2492153
25/03/2019 501.80p 505.10p 498.95p 500.40p 2626231
22/03/2019 506.00p 511.00p 503.90p 503.90p 1421823
21/03/2019 508.00p 510.70p 503.90p 506.50p 2201171
20/03/2019 505.60p 518.60p 503.90p 505.80p 2352302
19/03/2019 495.30p 508.20p 495.30p 505.70p 2320991
18/03/2019 492.00p 500.00p 488.00p 497.60p 3515028
15/03/2019 503.70p 503.80p 499.55p 500.60p 4113409
14/03/2019 497.40p 501.90p 496.40p 501.00p 2778018
13/03/2019 496.45p 499.55p 494.20p 498.45p 2773768
12/03/2019 496.55p 500.30p 494.65p 496.25p 2641950
11/03/2019 498.00p 500.00p 493.15p 495.00p 2055449
08/03/2019 491.75p 505.20p 491.75p 497.35p 3037556
07/03/2019 493.75p 501.80p 492.20p 496.20p 3622587
06/03/2019 496.85p 500.50p 493.60p 495.10p 2408796
05/03/2019 497.00p 501.80p 494.35p 499.00p 2454663
04/03/2019 477.10p 503.20p 472.50p 496.20p 3288277
01/03/2019 477.00p 477.00p 446.12p 471.90p 6277767
28/02/2019 482.95p 486.55p 476.95p 482.10p 2570527
27/02/2019 476.75p 480.10p 473.10p 480.05p 1779305
26/02/2019 479.05p 481.90p 475.70p 475.70p 2146931
25/02/2019 480.00p 481.40p 478.25p 479.85p 1500108
22/02/2019 480.10p 483.10p 477.30p 478.05p 1803439
21/02/2019 476.00p 481.45p 474.55p 478.50p 1961155
20/02/2019 481.55p 483.05p 476.90p 478.00p 1674048
19/02/2019 482.25p 484.80p 478.05p 479.65p 1259687
18/02/2019 477.40p 481.40p 476.30p 480.45p 1158485
15/02/2019 475.60p 481.80p 474.26p 479.25p 2128630
14/02/2019 475.75p 482.45p 471.60p 473.25p 1833840
13/02/2019 474.60p 478.75p 470.45p 475.20p 1963279
12/02/2019 471.10p 474.25p 469.05p 471.25p 1501582
11/02/2019 474.75p 474.75p 468.55p 471.75p 2112153
08/02/2019 464.75p 471.75p 464.64p 469.80p 1906763
07/02/2019 465.15p 476.35p 461.75p 465.90p 2861446
06/02/2019 477.55p 477.95p 469.90p 471.80p 1957000
05/02/2019 479.40p 480.15p 473.95p 480.15p 2472468
04/02/2019 476.00p 478.85p 473.70p 478.55p 5340011
01/02/2019 473.40p 482.85p 473.40p 476.00p 2014478
31/01/2019 470.85p 473.50p 466.35p 472.00p 2514230
30/01/2019 468.60p 473.70p 468.50p 471.95p 1871743
29/01/2019 474.65p 476.00p 471.30p 472.55p 1698331
28/01/2019 470.85p 473.60p 469.73p 471.45p 1586551
25/01/2019 472.00p 473.75p 467.50p 472.25p 1703689
24/01/2019 482.00p 482.30p 466.30p 471.00p 2013359
23/01/2019 471.50p 473.10p 462.95p 469.95p 2174736
22/01/2019 478.25p 482.05p 469.65p 471.85p 1983061
21/01/2019 471.45p 478.40p 470.43p 477.40p 1228486
18/01/2019 466.40p 474.90p 466.40p 474.90p 2556326
17/01/2019 465.85p 470.15p 462.30p 466.75p 1519686
16/01/2019 469.45p 471.40p 467.05p 469.95p 2361767
15/01/2019 465.75p 472.85p 463.90p 469.40p 2388502
14/01/2019 466.55p 470.75p 463.85p 465.15p 2460669
11/01/2019 464.00p 470.90p 462.00p 469.85p 2137946
10/01/2019 466.75p 467.65p 461.20p 463.50p 1938616
09/01/2019 474.25p 478.00p 466.80p 466.80p 2739961
08/01/2019 458.30p 474.15p 456.90p 470.05p 3261904
07/01/2019 454.50p 458.60p 451.30p 457.05p 2674221
04/01/2019 439.60p 450.85p 436.45p 449.00p 2543556
03/01/2019 441.00p 443.60p 437.95p 438.55p 2417664
02/01/2019 430.55p 439.05p 426.65p 439.00p 2259015
31/12/2018 429.65p 438.70p 429.65p 432.25p 737199
28/12/2018 427.05p 431.20p 425.30p 428.05p 1445152
27/12/2018 426.45p 429.95p 422.95p 427.25p 2123312
24/12/2018 415.20p 426.70p 415.20p 426.70p 536172
21/12/2018 424.00p 430.60p 417.75p 420.90p 4639726
20/12/2018 418.15p 428.45p 417.70p 424.00p 2944693
19/12/2018 425.80p 427.30p 422.10p 424.85p 3155644
18/12/2018 423.60p 431.75p 421.90p 425.25p 3882962
17/12/2018 440.00p 440.00p 427.55p 433.00p 2771639
14/12/2018 435.60p 443.35p 435.60p 439.90p 2477002
13/12/2018 433.90p 440.30p 433.80p 439.45p 2592103
12/12/2018 431.45p 441.90p 431.45p 435.00p 2504601
11/12/2018 438.25p 443.55p 427.30p 430.80p 2924659
10/12/2018 440.05p 442.60p 432.35p 432.35p 3157493
07/12/2018 446.55p 452.65p 440.65p 440.95p 2410149
06/12/2018 451.00p 453.85p 437.60p 443.85p 3046864
05/12/2018 444.10p 458.25p 440.15p 453.65p 2763899
04/12/2018 456.85p 462.70p 449.05p 449.05p 2964211
03/12/2018 438.15p 449.60p 434.10p 449.05p 2339226
30/11/2018 449.95p 452.65p 437.40p 437.60p 3149882
29/11/2018 446.35p 458.50p 444.05p 451.10p 3045793
28/11/2018 439.55p 446.85p 435.05p 444.45p 2193684
27/11/2018 439.75p 442.55p 436.65p 438.70p 2603857
26/11/2018 437.00p 439.70p 433.50p 438.70p 2271929
23/11/2018 429.05p 433.75p 428.50p 433.25p 2129164
22/11/2018 424.70p 433.05p 423.00p 428.00p 1915105
21/11/2018 424.40p 428.45p 418.42p 426.25p 3241746
20/11/2018 428.25p 431.20p 422.85p 424.60p 3239558
19/11/2018 438.85p 447.85p 431.25p 431.25p 2655648
16/11/2018 435.55p 442.60p 435.10p 440.00p 2200902
15/11/2018 442.95p 448.80p 425.90p 432.05p 3139663
14/11/2018 438.85p 448.15p 433.93p 442.90p 4046617
13/11/2018 446.35p 447.30p 437.45p 445.00p 2766428
12/11/2018 452.05p 454.55p 439.40p 445.80p 2334145
09/11/2018 448.50p 456.10p 447.45p 450.15p 1581064
08/11/2018 450.60p 456.05p 448.35p 450.10p 2146479
07/11/2018 454.15p 458.45p 446.80p 451.75p 3098309
06/11/2018 462.05p 464.05p 450.00p 451.90p 3826507
05/11/2018 458.80p 469.60p 457.85p 462.90p 2232788
02/11/2018 461.85p 473.50p 460.10p 460.10p 2175096
01/11/2018 447.40p 465.35p 441.30p 457.40p 2881298
31/10/2018 457.30p 459.90p 448.90p 452.15p 2980881
30/10/2018 447.15p 454.30p 444.75p 451.85p 2436083
29/10/2018 447.20p 451.55p 438.09p 446.80p 2793914
26/10/2018 441.85p 446.75p 436.25p 446.60p 3842072
25/10/2018 433.90p 447.70p 431.45p 447.35p 2445736
24/10/2018 435.15p 446.35p 433.20p 438.05p 2172882
23/10/2018 431.60p 432.75p 424.35p 430.90p 2987861
22/10/2018 426.00p 439.70p 424.30p 433.70p 2597397
19/10/2018 425.95p 426.50p 420.05p 422.35p 2136954

*Close Price adjusted for both dividends and splits