Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/12/2025 533.60p 538.30p 528.40p 533.80p 3942849
11/12/2025 542.40p 542.40p 528.00p 534.00p 3896460
10/12/2025 529.20p 532.80p 528.00p 532.00p 3159795
09/12/2025 530.80p 534.00p 529.05p 530.60p 6658900
08/12/2025 540.20p 541.80p 531.60p 531.60p 5817935
05/12/2025 535.00p 541.02p 528.20p 540.20p 7205853
04/12/2025 534.00p 536.20p 522.80p 522.80p 2457005
03/12/2025 532.20p 537.20p 529.60p 532.40p 9417451
02/12/2025 540.80p 541.90p 532.00p 532.00p 3208419
01/12/2025 548.20p 549.40p 539.60p 544.40p 3181887
28/11/2025 546.60p 552.80p 545.60p 548.60p 2253873
27/11/2025 541.00p 546.60p 536.80p 545.40p 1706635
26/11/2025 537.60p 548.00p 534.35p 539.00p 3598977
25/11/2025 536.60p 537.60p 525.26p 536.80p 2892632
24/11/2025 545.20p 547.40p 535.20p 536.60p 3006010
21/11/2025 540.60p 548.20p 539.00p 547.60p 3824627
20/11/2025 546.60p 550.00p 539.20p 539.20p 2321254
19/11/2025 554.80p 557.40p 544.79p 546.20p 8379825
18/11/2025 546.20p 558.00p 545.20p 553.00p 6454689
17/11/2025 550.20p 561.00p 550.00p 550.40p 8705933
14/11/2025 544.00p 549.80p 539.20p 549.80p 11905330
13/11/2025 566.20p 573.20p 544.00p 551.20p 8736309
12/11/2025 573.40p 574.83p 563.00p 563.40p 5188883
11/11/2025 565.00p 575.40p 562.40p 575.40p 7115420
10/11/2025 568.00p 577.00p 560.60p 563.40p 10239135
07/11/2025 500.00p 597.00p 474.50p 573.60p 23965744
06/11/2025 671.40p 675.40p 655.40p 655.40p 8454350
05/11/2025 668.40p 670.40p 662.40p 670.40p 2481939
04/11/2025 670.20p 676.20p 665.80p 668.20p 3588595
03/11/2025 668.20p 677.60p 667.20p 673.80p 8222500
31/10/2025 669.00p 670.80p 663.00p 668.00p 1637579
30/10/2025 663.60p 673.00p 656.40p 670.20p 8058290
29/10/2025 684.60p 689.60p 664.40p 666.20p 2610046
28/10/2025 691.00p 691.80p 678.60p 684.60p 1749277
27/10/2025 691.80p 693.80p 688.20p 692.40p 4488201
24/10/2025 690.40p 690.60p 681.60p 688.20p 1727782
23/10/2025 685.20p 687.60p 679.40p 686.00p 1183318
22/10/2025 678.60p 686.10p 673.40p 685.00p 2232176
21/10/2025 666.60p 678.91p 664.40p 676.60p 1662411
20/10/2025 677.40p 679.80p 665.40p 665.40p 1587487
17/10/2025 676.20p 678.80p 669.56p 675.40p 1373913
16/10/2025 681.80p 683.20p 674.80p 679.40p 2379265
15/10/2025 685.00p 686.60p 675.60p 682.40p 2223037
14/10/2025 679.40p 686.80p 678.80p 684.80p 2477773
13/10/2025 674.20p 685.48p 672.40p 681.60p 1810451
10/10/2025 700.00p 700.00p 675.60p 675.60p 1517009
09/10/2025 696.20p 699.20p 689.80p 697.40p 2240734
08/10/2025 700.00p 700.40p 693.80p 697.60p 1461042
07/10/2025 696.40p 702.80p 696.00p 699.20p 1566789
06/10/2025 696.20p 706.20p 696.00p 696.80p 1270247
03/10/2025 701.20p 706.60p 693.00p 697.80p 1279515
02/10/2025 703.60p 707.60p 695.00p 700.80p 1960777
01/10/2025 704.00p 707.00p 693.26p 701.20p 1982550
30/09/2025 707.60p 711.42p 702.00p 708.60p 3164171
29/09/2025 709.60p 709.80p 704.50p 707.60p 1259998
26/09/2025 704.80p 707.00p 700.80p 702.20p 1636606
25/09/2025 708.00p 712.40p 702.40p 705.40p 1491037
24/09/2025 726.20p 726.40p 713.40p 713.40p 2718540
23/09/2025 723.40p 731.80p 721.82p 724.20p 2065410
22/09/2025 721.40p 728.80p 720.80p 721.60p 1119024
19/09/2025 728.00p 731.00p 717.40p 725.00p 3921157
18/09/2025 723.00p 728.60p 718.00p 726.80p 2721516
17/09/2025 722.80p 726.60p 718.60p 721.80p 1447148
16/09/2025 726.60p 726.60p 724.20p 718.20p 942753
15/09/2025 726.60p 729.00p 715.60p 724.20p 1258954
12/09/2025 730.60p 732.00p 721.00p 726.40p 4006727
11/09/2025 746.00p 746.00p 729.80p 726.20p 1882975
10/09/2025 746.00p 747.20p 728.60p 729.80p 2347088
09/09/2025 740.80p 745.60p 733.20p 742.40p 2439913
08/09/2025 742.60p 746.00p 735.20p 738.80p 1082137
05/09/2025 738.40p 745.00p 734.40p 741.60p 1247564
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

*Close Price adjusted for both dividends and splits