Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
18/10/2018 429.55p 431.75p 424.95p 426.80p 1787657
17/10/2018 430.50p 435.80p 424.35p 429.55p 2450431
16/10/2018 426.50p 433.05p 423.05p 433.05p 2767699
15/10/2018 430.30p 433.40p 422.50p 425.50p 2663292
12/10/2018 430.60p 435.40p 427.60p 433.85p 3860474
11/10/2018 421.55p 431.30p 416.15p 427.10p 3618029
10/10/2018 441.00p 445.50p 426.50p 426.50p 2800431
09/10/2018 444.40p 445.80p 434.70p 440.85p 2449470
08/10/2018 463.10p 463.10p 444.55p 445.95p 2272802
05/10/2018 466.00p 467.40p 448.70p 452.55p 2936105
04/10/2018 472.60p 473.85p 463.41p 465.85p 2921613
03/10/2018 471.65p 476.15p 470.17p 476.15p 1725625
02/10/2018 476.00p 477.35p 470.75p 472.00p 2355091
01/10/2018 471.80p 477.85p 468.55p 476.35p 1998648
28/09/2018 478.10p 482.40p 470.35p 471.00p 3314500
27/09/2018 482.30p 482.30p 472.70p 476.80p 1921102
26/09/2018 477.75p 481.45p 475.85p 480.45p 1418892
25/09/2018 471.00p 478.75p 470.00p 476.35p 2412156
24/09/2018 472.95p 476.85p 471.00p 471.00p 2854526
21/09/2018 470.55p 477.00p 468.55p 472.75p 2914496
20/09/2018 474.85p 475.25p 468.40p 470.40p 1667570
19/09/2018 477.90p 480.00p 475.30p 476.00p 1422241
18/09/2018 478.60p 478.80p 471.20p 478.55p 1698143
17/09/2018 482.20p 483.15p 477.45p 477.55p 1066991
14/09/2018 483.00p 483.20p 477.00p 481.55p 1608210
13/09/2018 486.15p 486.40p 475.70p 478.30p 1803183
12/09/2018 487.30p 488.65p 483.25p 485.30p 1868932
11/09/2018 480.20p 488.05p 480.20p 487.30p 2629943
10/09/2018 479.90p 481.20p 476.80p 480.00p 1360586
07/09/2018 482.00p 484.90p 472.00p 478.00p 2211432
06/09/2018 474.20p 483.15p 471.30p 481.35p 3016200
05/09/2018 486.20p 493.15p 470.75p 474.20p 3121868
04/09/2018 494.05p 495.35p 488.30p 490.00p 1856218
03/09/2018 494.10p 504.70p 492.65p 492.90p 1467907
31/08/2018 497.70p 497.70p 483.50p 492.05p 1094717
30/08/2018 490.70p 493.50p 488.20p 493.50p 1904940
29/08/2018 495.10p 495.91p 487.30p 490.30p 2006720
28/08/2018 494.90p 497.20p 492.50p 492.60p 1378490
24/08/2018 492.00p 494.44p 491.50p 494.20p 1592820
23/08/2018 487.00p 492.80p 486.90p 491.70p 1688560
22/08/2018 487.10p 492.70p 485.60p 486.50p 2232950
21/08/2018 493.10p 495.80p 487.90p 489.40p 2090710
20/08/2018 492.70p 493.80p 489.40p 492.50p 1970050
17/08/2018 493.00p 495.60p 490.50p 493.00p 2455270
16/08/2018 490.90p 495.90p 488.40p 495.10p 2855110
15/08/2018 492.20p 494.10p 488.70p 491.20p 2950910
14/08/2018 491.40p 492.50p 487.80p 489.40p 1787130
13/08/2018 489.70p 494.90p 488.10p 493.50p 1840210
10/08/2018 492.30p 494.70p 488.70p 489.70p 2087350
09/08/2018 487.70p 495.00p 486.10p 493.80p 2006140
08/08/2018 485.10p 491.50p 483.90p 490.00p 2776470
07/08/2018 495.90p 495.90p 484.90p 486.60p 2636310
06/08/2018 489.00p 499.10p 486.20p 486.80p 2128730
03/08/2018 483.50p 488.30p 480.50p 486.20p 1944670
02/08/2018 477.70p 485.70p 476.40p 483.70p 2973480
01/08/2018 477.00p 481.60p 470.50p 479.00p 4080240
31/07/2018 488.70p 489.50p 482.00p 487.10p 4309900
30/07/2018 494.10p 495.90p 486.30p 487.30p 3077000
27/07/2018 517.80p 517.80p 488.60p 493.40p 6129930
26/07/2018 513.40p 519.40p 509.20p 509.20p 2826860
25/07/2018 510.00p 512.40p 508.20p 512.20p 2938020
24/07/2018 513.20p 517.80p 509.80p 510.20p 2810450
23/07/2018 517.40p 518.60p 509.80p 510.80p 1710440
20/07/2018 521.00p 523.40p 515.80p 520.20p 1339610
19/07/2018 519.00p 522.80p 516.40p 520.80p 2331900
18/07/2018 519.60p 522.20p 518.30p 518.80p 2898200
17/07/2018 511.20p 518.20p 511.20p 517.60p 2041530
16/07/2018 510.00p 515.40p 509.60p 512.20p 1727570
13/07/2018 514.00p 519.40p 509.40p 510.60p 2698540
12/07/2018 504.80p 512.20p 503.80p 511.00p 2875770
11/07/2018 504.40p 504.80p 496.40p 502.80p 4475430
10/07/2018 506.20p 508.60p 505.60p 507.40p 2591770
09/07/2018 510.00p 511.20p 506.00p 506.00p 3887450
06/07/2018 520.00p 522.00p 505.00p 507.60p 5499860
05/07/2018 521.40p 524.40p 519.80p 521.60p 4407150
04/07/2018 521.00p 525.80p 518.60p 523.20p 1682750
03/07/2018 521.00p 524.46p 521.00p 524.20p 2826680
02/07/2018 527.40p 529.00p 519.20p 521.00p 2797720
29/06/2018 522.80p 532.00p 522.80p 531.00p 4481960
28/06/2018 519.60p 524.80p 518.00p 519.80p 2644010
27/06/2018 526.80p 526.80p 513.20p 521.60p 15753540
26/06/2018 536.00p 539.60p 525.00p 526.40p 5120540
25/06/2018 530.80p 536.20p 523.80p 535.00p 3065520
22/06/2018 524.40p 533.60p 523.60p 532.40p 1978360
21/06/2018 527.20p 534.00p 524.80p 524.80p 2794850
20/06/2018 518.40p 525.80p 515.80p 523.80p 2360480
19/06/2018 514.80p 518.40p 511.60p 515.80p 2057050
18/06/2018 517.00p 518.00p 511.00p 517.20p 1633660
15/06/2018 515.00p 519.60p 511.00p 516.80p 5114650
14/06/2018 505.80p 515.40p 504.60p 513.80p 2992720
13/06/2018 498.70p 507.00p 498.10p 506.40p 3414440
12/06/2018 499.60p 500.20p 496.20p 498.10p 2324020
11/06/2018 497.50p 499.20p 495.40p 497.60p 1920970
08/06/2018 493.60p 497.50p 488.60p 494.40p 1834750
07/06/2018 498.50p 499.10p 493.00p 494.00p 2495380
06/06/2018 492.10p 498.10p 489.30p 494.60p 3563860
05/06/2018 498.50p 500.80p 495.70p 496.00p 2216170
04/06/2018 498.00p 498.30p 492.80p 495.10p 2343480
01/06/2018 490.50p 501.00p 490.50p 496.70p 2158510
31/05/2018 496.20p 500.80p 490.00p 491.20p 4482810
30/05/2018 498.20p 499.70p 494.10p 494.90p 2233270
29/05/2018 495.20p 499.40p 492.12p 498.30p 2599610
25/05/2018 490.00p 496.30p 489.20p 496.00p 2473860
24/05/2018 489.00p 490.70p 486.70p 489.30p 1835390
23/05/2018 485.60p 489.90p 484.80p 488.20p 2292970
22/05/2018 485.00p 488.90p 484.30p 485.30p 1804420
21/05/2018 483.60p 487.60p 483.50p 485.40p 1621240
18/05/2018 480.70p 482.00p 477.70p 481.30p 2058490
17/05/2018 476.00p 481.50p 473.60p 480.10p 1342100
16/05/2018 473.50p 478.40p 473.40p 477.50p 1762200
15/05/2018 476.30p 478.00p 472.00p 474.10p 2029050
14/05/2018 477.80p 478.60p 472.00p 475.40p 3228580
11/05/2018 476.60p 493.40p 475.02p 477.90p 5317320
10/05/2018 461.10p 463.10p 459.10p 460.30p 1577440

*Close Price adjusted for both dividends and splits