Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
28/02/2025 635.00p 671.00p 628.80p 671.00p 4355482
27/02/2025 653.00p 655.40p 635.00p 643.20p 1472897
26/02/2025 652.20p 662.60p 652.20p 656.60p 595781
25/02/2025 650.00p 660.20p 650.00p 656.00p 641038
24/02/2025 653.00p 661.80p 647.60p 654.80p 2116945
21/02/2025 651.20p 662.40p 647.00p 653.00p 1911035
20/02/2025 658.20p 658.80p 645.00p 652.00p 1376957
19/02/2025 663.80p 664.60p 654.20p 656.00p 1031314
18/02/2025 673.00p 676.60p 660.60p 661.40p 769216
17/02/2025 671.00p 674.40p 668.60p 673.80p 398169
14/02/2025 683.60p 684.00p 669.20p 672.20p 711458
13/02/2025 678.20p 682.40p 673.80p 680.00p 880820
12/02/2025 666.40p 677.00p 666.00p 672.40p 998613
11/02/2025 672.20p 678.40p 667.80p 667.80p 1667009
10/02/2025 667.40p 675.40p 665.55p 673.40p 2683687
07/02/2025 670.00p 678.20p 662.40p 667.00p 5701122
06/02/2025 678.00p 680.40p 667.00p 668.60p 863623
05/02/2025 665.80p 675.60p 664.00p 675.00p 1119396
04/02/2025 662.80p 671.00p 658.40p 671.00p 844410
03/02/2025 659.80p 667.80p 653.00p 666.60p 1685867
31/01/2025 659.40p 671.60p 656.60p 669.40p 2377092
30/01/2025 656.40p 669.40p 651.00p 665.40p 946702
29/01/2025 656.80p 659.40p 648.80p 651.40p 1191168
28/01/2025 641.40p 655.60p 639.00p 654.20p 1004832
27/01/2025 638.20p 640.80p 627.60p 640.60p 1156877
24/01/2025 643.40p 646.80p 627.40p 638.60p 2061919
23/01/2025 639.00p 652.20p 635.00p 640.80p 5998058
22/01/2025 651.20p 651.20p 637.20p 637.20p 2945462
21/01/2025 648.00p 657.80p 639.48p 647.40p 1616674
20/01/2025 657.00p 667.00p 654.06p 664.40p 1468761
17/01/2025 656.00p 664.20p 650.00p 657.20p 1929870
16/01/2025 633.00p 659.00p 632.60p 654.00p 1645673
15/01/2025 628.60p 633.40p 621.60p 627.00p 7119744
14/01/2025 625.60p 632.80p 621.20p 626.80p 1227997
13/01/2025 647.00p 647.00p 623.60p 624.80p 2004455
10/01/2025 639.80p 649.20p 639.20p 645.40p 1301161
09/01/2025 625.60p 643.00p 623.40p 642.60p 4438109
08/01/2025 638.20p 640.40p 623.40p 629.00p 2000027
07/01/2025 638.00p 643.80p 631.40p 636.80p 2900454
06/01/2025 642.00p 646.40p 636.20p 640.00p 1542849
03/01/2025 646.60p 648.20p 643.00p 648.00p 3458780
02/01/2025 646.60p 649.60p 643.20p 648.40p 784236
31/12/2024 645.20p 646.08p 636.60p 641.80p 380404
30/12/2024 649.80p 650.20p 642.67p 647.00p 726909
27/12/2024 654.80p 657.20p 648.60p 651.40p 782110
24/12/2024 654.60p 659.20p 647.80p 659.20p 2230058
23/12/2024 654.60p 656.60p 646.00p 654.00p 2033399
20/12/2024 652.40p 657.20p 647.80p 656.00p 3419362
19/12/2024 660.20p 663.72p 654.20p 654.20p 3144471
18/12/2024 675.00p 675.80p 669.20p 671.20p 1804827
17/12/2024 679.00p 681.20p 674.60p 675.00p 2720516
16/12/2024 676.60p 683.80p 675.20p 682.00p 1878521
13/12/2024 675.80p 683.20p 673.80p 677.80p 2618787
12/12/2024 676.20p 676.80p 670.20p 675.60p 1281314
11/12/2024 673.00p 675.00p 665.60p 673.00p 1680219
10/12/2024 670.00p 675.68p 668.60p 673.20p 4464514
09/12/2024 679.60p 680.40p 669.80p 672.20p 2448276
06/12/2024 664.60p 677.60p 662.60p 675.20p 2977533
05/12/2024 659.20p 665.20p 655.50p 665.20p 2771355
04/12/2024 665.20p 668.80p 656.00p 661.80p 2298725
03/12/2024 650.00p 664.20p 649.60p 664.20p 5496774
02/12/2024 647.00p 651.00p 643.80p 648.80p 1468319
29/11/2024 645.40p 650.40p 644.00p 645.00p 1378088
28/11/2024 638.20p 651.40p 636.00p 647.80p 3343536
27/11/2024 629.80p 637.80p 627.00p 637.80p 2808734
26/11/2024 621.60p 629.60p 619.80p 627.60p 2156663
25/11/2024 623.40p 628.60p 614.00p 626.40p 2465513
22/11/2024 603.20p 619.40p 603.00p 619.40p 1388152
21/11/2024 599.20p 603.20p 594.60p 601.00p 4720810
20/11/2024 608.00p 608.80p 597.20p 597.20p 8085579
19/11/2024 608.60p 613.20p 604.60p 605.60p 422356
18/11/2024 610.00p 612.40p 599.62p 605.60p 1363511
15/11/2024 602.80p 610.20p 602.00p 603.80p 1610835
14/11/2024 594.00p 607.60p 591.80p 607.60p 2088200
13/11/2024 609.40p 611.68p 587.70p 593.00p 2027230
12/11/2024 587.80p 608.60p 587.40p 607.60p 2785020
11/11/2024 590.00p 599.60p 589.20p 592.00p 2622029
08/11/2024 606.80p 606.80p 586.40p 588.40p 5693007
07/11/2024 602.80p 606.80p 586.20p 596.40p 5532540
06/11/2024 604.60p 607.40p 596.60p 599.80p 1765534
05/11/2024 599.60p 604.00p 597.00p 599.80p 1253006
04/11/2024 599.40p 601.40p 594.20p 598.20p 1273196
01/11/2024 592.00p 601.20p 585.80p 601.00p 5986707
31/10/2024 600.80p 604.00p 587.20p 588.80p 2408299
30/10/2024 610.80p 617.60p 603.80p 603.80p 2410949
29/10/2024 619.00p 620.00p 613.20p 614.80p 1115057
28/10/2024 619.40p 623.60p 618.00p 618.00p 1493443
25/10/2024 629.00p 630.20p 617.00p 618.20p 1466298
24/10/2024 622.60p 629.00p 621.00p 620.60p 387563
23/10/2024 631.40p 632.20p 620.60p 620.60p 871993
22/10/2024 626.60p 634.40p 624.00p 632.00p 1331804
21/10/2024 641.00p 644.80p 628.40p 631.00p 1181389
18/10/2024 639.40p 647.00p 627.80p 639.40p 1534871
17/10/2024 642.80p 644.40p 637.20p 644.20p 1025337
16/10/2024 642.80p 646.40p 638.60p 641.00p 3307800
15/10/2024 640.60p 646.80p 637.80p 642.80p 1915914
14/10/2024 634.60p 645.40p 625.20p 636.40p 2087145
11/10/2024 622.20p 631.40p 622.20p 631.00p 1120756
10/10/2024 620.00p 622.80p 617.60p 622.80p 1625873
09/10/2024 623.00p 623.00p 616.40p 622.80p 1090225
08/10/2024 620.00p 621.20p 614.40p 617.40p 2873118
07/10/2024 634.60p 634.60p 619.40p 624.00p 825168
04/10/2024 628.40p 635.40p 619.00p 624.60p 1128807
03/10/2024 633.60p 639.20p 624.88p 625.80p 1413870
02/10/2024 631.60p 637.40p 629.40p 633.80p 3220141
01/10/2024 619.80p 634.00p 617.60p 629.80p 1990280
30/09/2024 643.80p 654.60p 591.00p 617.40p 9783033
27/09/2024 671.80p 680.00p 637.60p 668.60p 10355396
26/09/2024 680.00p 684.13p 658.20p 665.00p 3800666
25/09/2024 675.00p 685.40p 668.00p 672.40p 3570035
24/09/2024 685.00p 689.80p 680.80p 683.00p 1363684
23/09/2024 700.00p 710.00p 678.20p 679.60p 2660019
20/09/2024 689.80p 692.22p 673.40p 674.40p 4673652
19/09/2024 691.40p 700.80p 682.60p 696.00p 1732061
18/09/2024 671.60p 681.20p 664.20p 681.20p 1574341
17/09/2024 674.80p 679.40p 667.40p 673.20p 3105747
16/09/2024 669.40p 671.40p 665.60p 671.40p 2416505
13/09/2024 668.60p 671.80p 659.80p 670.00p 2266847
12/09/2024 675.00p 680.00p 667.40p 667.40p 3088496
11/09/2024 656.60p 680.20p 654.20p 670.00p 3185915
10/09/2024 660.80p 670.80p 651.20p 670.80p 2567787
09/09/2024 664.20p 665.40p 652.80p 662.40p 2155833
06/09/2024 652.00p 657.00p 646.20p 653.80p 3490568
05/09/2024 657.20p 662.20p 651.20p 651.20p 2473597
04/09/2024 650.00p 667.20p 643.00p 660.00p 4074605
03/09/2024 691.00p 705.80p 660.00p 660.00p 9558578
02/09/2024 690.40p 709.00p 659.80p 708.00p 13630920
30/08/2024 552.60p 559.60p 550.00p 555.60p 4068397

*Close Price adjusted for both dividends and splits