Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
29/08/2024 551.80p 557.20p 547.80p 552.40p 2205081
28/08/2024 553.80p 555.60p 549.60p 550.80p 1278362
27/08/2024 562.20p 563.80p 548.40p 552.00p 3191717
23/08/2024 554.20p 560.80p 550.80p 560.80p 998055
22/08/2024 548.60p 555.80p 545.80p 554.80p 1359258
21/08/2024 541.20p 549.80p 537.20p 549.80p 2329186
20/08/2024 541.20p 545.20p 536.00p 539.80p 1823403
19/08/2024 531.40p 539.09p 524.00p 532.00p 1980192
16/08/2024 548.40p 549.40p 531.70p 532.00p 2886759
15/08/2024 540.40p 547.20p 538.40p 547.20p 5194062
14/08/2024 541.20p 546.80p 537.40p 537.40p 1398208
13/08/2024 538.00p 541.20p 533.00p 536.80p 1420533
12/08/2024 541.00p 547.20p 534.44p 537.20p 1650605
09/08/2024 536.60p 550.20p 535.40p 537.00p 5565399
08/08/2024 515.40p 534.20p 504.60p 532.40p 3249104
07/08/2024 523.60p 532.80p 518.40p 518.40p 3416968
06/08/2024 543.00p 548.80p 507.80p 524.20p 4217522
05/08/2024 548.60p 551.60p 536.40p 548.00p 2196408
02/08/2024 565.20p 572.20p 554.20p 558.60p 2249793
01/08/2024 576.40p 583.80p 569.00p 573.00p 1671181
31/07/2024 569.20p 580.80p 566.60p 576.20p 1655690
30/07/2024 555.40p 565.60p 552.60p 565.60p 1303900
29/07/2024 566.60p 578.80p 555.40p 558.00p 1217566
26/07/2024 582.00p 594.00p 558.00p 560.00p 3372928
25/07/2024 564.80p 571.60p 562.80p 568.00p 3517438
24/07/2024 566.60p 574.40p 564.00p 571.60p 1041570
23/07/2024 575.00p 579.00p 567.90p 573.60p 1399044
22/07/2024 575.60p 582.20p 569.80p 573.80p 5839902
19/07/2024 566.40p 582.80p 561.60p 572.20p 1682932
18/07/2024 584.20p 590.20p 570.20p 570.20p 1774655
17/07/2024 581.40p 582.80p 575.80p 579.20p 1296201
16/07/2024 571.80p 580.60p 566.80p 580.60p 3581040
15/07/2024 578.40p 585.20p 573.60p 574.80p 1234877
12/07/2024 562.60p 582.40p 556.40p 582.40p 3803403
11/07/2024 542.60p 559.80p 537.40p 559.80p 3446691
10/07/2024 541.20p 544.20p 535.40p 540.80p 1762225
09/07/2024 540.60p 548.40p 535.60p 538.80p 1425347
08/07/2024 540.00p 545.00p 533.00p 539.80p 1522279
05/07/2024 538.20p 544.00p 533.00p 542.60p 1767484
04/07/2024 543.00p 544.60p 535.20p 536.40p 1608711
03/07/2024 536.20p 542.00p 534.00p 538.60p 2405007
02/07/2024 530.80p 537.20p 528.80p 532.40p 1576527
01/07/2024 539.40p 544.40p 531.73p 532.00p 3344589
28/06/2024 548.00p 548.60p 536.60p 537.00p 2785534
27/06/2024 547.80p 550.20p 544.00p 545.60p 1104374
26/06/2024 552.60p 556.00p 545.60p 547.40p 1496743
25/06/2024 566.60p 570.80p 546.80p 549.60p 5154340
24/06/2024 564.00p 569.20p 560.20p 567.20p 1390948
21/06/2024 566.40p 568.20p 558.96p 563.20p 3434008
20/06/2024 558.60p 566.20p 553.80p 565.80p 1642310
19/06/2024 553.00p 560.40p 552.40p 557.20p 1385451
18/06/2024 551.40p 558.00p 550.00p 554.60p 1399981
17/06/2024 554.20p 554.40p 546.60p 546.60p 1422725
14/06/2024 561.00p 561.80p 549.80p 549.80p 2616917
13/06/2024 570.00p 572.80p 558.60p 558.60p 2673142
12/06/2024 559.20p 576.60p 549.20p 573.00p 3166016
11/06/2024 557.00p 565.60p 550.40p 552.60p 2293543
10/06/2024 550.80p 557.20p 546.80p 553.80p 1265449
07/06/2024 565.80p 566.80p 552.80p 553.80p 1906325
06/06/2024 558.40p 567.60p 554.40p 565.00p 2019315
05/06/2024 548.60p 560.20p 543.20p 557.80p 5763840
04/06/2024 544.40p 549.00p 542.00p 546.60p 1512295
03/06/2024 538.60p 549.00p 536.40p 544.60p 1930225
31/05/2024 541.20p 541.80p 531.20p 533.20p 3482198
30/05/2024 522.40p 541.00p 517.60p 541.00p 3797452
29/05/2024 538.80p 543.80p 530.60p 530.60p 5338786
28/05/2024 547.40p 550.00p 540.40p 540.40p 4714847
24/05/2024 545.00p 549.80p 541.80p 545.00p 1916651
23/05/2024 552.40p 555.20p 546.40p 550.80p 3013025
22/05/2024 548.60p 554.60p 541.80p 549.80p 1796455
21/05/2024 551.80p 555.40p 550.22p 551.20p 1824700
20/05/2024 549.00p 556.80p 548.40p 556.80p 2211967
17/05/2024 547.00p 549.60p 542.00p 548.80p 2135566
16/05/2024 548.80p 554.00p 542.80p 550.40p 2284111
15/05/2024 549.60p 556.60p 544.40p 546.20p 1819306
14/05/2024 536.40p 551.60p 534.60p 547.80p 1779328
13/05/2024 543.60p 547.60p 535.20p 535.20p 4944793
10/05/2024 560.00p 576.40p 536.80p 541.20p 5088507
09/05/2024 560.60p 573.40p 555.60p 572.80p 3988991
08/05/2024 555.00p 565.60p 554.40p 560.80p 2745739
07/05/2024 552.40p 558.00p 549.80p 553.80p 4073938
03/05/2024 528.80p 551.80p 523.60p 543.60p 2665945
02/05/2024 520.20p 528.00p 518.40p 526.80p 3130166
01/05/2024 517.00p 526.21p 513.00p 519.40p 1017313
30/04/2024 519.40p 524.00p 511.40p 515.00p 1840091
29/04/2024 515.60p 521.26p 513.80p 516.60p 4317732
26/04/2024 507.60p 516.60p 506.40p 514.60p 1607228
25/04/2024 506.20p 513.00p 499.20p 504.80p 2178113
24/04/2024 524.00p 526.10p 512.40p 515.00p 2574355
23/04/2024 519.60p 524.60p 517.40p 522.20p 2739578
22/04/2024 515.00p 525.80p 514.00p 515.60p 3331928
19/04/2024 505.40p 510.40p 504.00p 508.80p 1973643
18/04/2024 517.80p 518.80p 510.20p 511.00p 1443756
17/04/2024 510.20p 518.20p 508.80p 514.20p 3184397
16/04/2024 515.80p 517.20p 510.00p 511.80p 1954452
15/04/2024 522.80p 535.00p 519.00p 524.20p 2680518
12/04/2024 537.60p 542.00p 522.60p 522.60p 2464637
11/04/2024 526.00p 535.80p 525.60p 535.80p 2218264
10/04/2024 525.60p 531.60p 522.40p 525.80p 3299947
09/04/2024 534.60p 536.20p 520.20p 523.40p 2266925
08/04/2024 545.40p 548.20p 531.80p 534.80p 2583050
05/04/2024 540.00p 552.20p 540.00p 544.80p 2096935
04/04/2024 536.00p 546.00p 534.60p 546.00p 3443198
03/04/2024 538.00p 542.40p 534.90p 536.00p 2396177
02/04/2024 551.40p 555.20p 528.20p 532.40p 2475110
28/03/2024 545.00p 554.00p 541.80p 549.60p 1457293
27/03/2024 551.20p 551.80p 542.60p 542.60p 2076191
26/03/2024 549.80p 556.40p 542.50p 549.40p 3518424
25/03/2024 573.20p 576.20p 550.20p 550.20p 2123165
22/03/2024 582.60p 584.80p 571.20p 571.20p 3895631
21/03/2024 575.00p 580.40p 568.60p 580.40p 4232702
20/03/2024 572.40p 572.40p 570.40p 566.20p 2643903
19/03/2024 572.40p 576.60p 565.80p 570.40p 3529218
18/03/2024 566.00p 570.80p 563.00p 567.40p 3485564
15/03/2024 557.20p 571.00p 556.20p 565.80p 6897684
14/03/2024 560.00p 571.00p 557.63p 559.80p 4313093
13/03/2024 577.80p 579.80p 559.80p 560.20p 2360020
12/03/2024 581.20p 583.40p 576.40p 577.00p 2547313
11/03/2024 564.60p 578.20p 563.00p 577.80p 6528720
08/03/2024 574.60p 574.80p 562.80p 567.60p 2222202
07/03/2024 566.80p 573.40p 559.40p 566.00p 5536774
06/03/2024 566.00p 573.00p 563.00p 566.40p 1620996
05/03/2024 553.60p 580.80p 553.60p 565.40p 2979895
04/03/2024 565.00p 565.00p 546.60p 563.60p 3016365
01/03/2024 572.00p 572.00p 536.80p 566.20p 2911723
29/02/2024 564.40p 574.60p 564.40p 566.60p 2995037
28/02/2024 562.80p 563.00p 554.40p 561.80p 1711492
27/02/2024 555.60p 567.20p 555.60p 563.00p 6811453
26/02/2024 560.00p 566.00p 556.80p 564.20p 2488435
23/02/2024 552.40p 561.20p 546.60p 561.20p 2708868
22/02/2024 537.80p 552.00p 534.60p 551.00p 1790917
21/02/2024 537.60p 545.60p 530.00p 532.80p 2376005
20/02/2024 549.40p 549.80p 535.60p 539.20p 2627426
19/02/2024 553.80p 555.20p 547.40p 550.40p 1804478
16/02/2024 550.80p 560.01p 549.60p 554.40p 1965161
15/02/2024 547.80p 550.60p 544.20p 549.60p 2460691
14/02/2024 538.60p 547.20p 535.00p 541.20p 1663346
13/02/2024 550.80p 551.20p 527.00p 535.00p 2878794
12/02/2024 553.80p 555.20p 547.07p 551.80p 2586111
09/02/2024 550.40p 553.20p 544.20p 544.60p 5537018
08/02/2024 556.20p 562.00p 550.80p 551.40p 2666722
07/02/2024 554.40p 559.20p 552.80p 555.80p 8552606
06/02/2024 558.40p 561.60p 549.40p 556.80p 3366676
05/02/2024 562.60p 568.27p 556.35p 556.40p 1472540
02/02/2024 571.00p 574.60p 555.40p 565.80p 1720135
01/02/2024 558.00p 571.40p 558.00p 568.00p 1971235
31/01/2024 561.40p 567.40p 558.40p 560.20p 2921665
30/01/2024 563.20p 567.20p 558.60p 560.80p 2517542
29/01/2024 561.20p 562.60p 556.00p 558.40p 1040203
26/01/2024 557.40p 564.80p 555.00p 563.40p 1874049
25/01/2024 543.00p 553.20p 537.00p 553.00p 2764633
24/01/2024 536.00p 544.00p 533.20p 543.60p 2769081
23/01/2024 542.60p 543.20p 533.60p 533.60p 3805316
22/01/2024 531.00p 542.60p 530.52p 540.20p 1275647
19/01/2024 531.60p 533.60p 526.40p 528.80p 1543795
18/01/2024 522.20p 530.40p 519.60p 528.20p 2155737
17/01/2024 535.40p 537.60p 526.80p 528.40p 1638763
16/01/2024 542.60p 544.80p 531.80p 542.80p 2654942
15/01/2024 563.40p 572.07p 560.80p 564.80p 2994141
12/01/2024 556.80p 568.40p 556.80p 563.00p 1603902
11/01/2024 566.80p 569.40p 549.80p 549.80p 2870575
10/01/2024 558.20p 563.40p 555.40p 561.60p 5016841
09/01/2024 562.40p 562.60p 553.40p 559.00p 756649
08/01/2024 550.00p 561.60p 548.17p 559.80p 1102060
05/01/2024 553.60p 554.60p 546.60p 550.80p 1509066
04/01/2024 555.80p 561.60p 550.40p 559.00p 1520914
03/01/2024 555.20p 558.00p 550.40p 553.20p 2044433
02/01/2024 578.80p 580.40p 557.00p 557.20p 1335980
29/12/2023 576.80p 581.80p 575.20p 575.60p 678855
28/12/2023 577.80p 581.00p 572.80p 574.40p 1022500
27/12/2023 572.20p 577.40p 568.00p 575.40p 2920617
22/12/2023 560.60p 571.60p 558.60p 571.60p 786621
21/12/2023 561.20p 568.00p 557.80p 566.20p 1494499
20/12/2023 570.40p 574.20p 561.00p 563.80p 1788724
19/12/2023 559.20p 567.00p 558.20p 565.00p 2162127
18/12/2023 553.60p 561.80p 548.60p 556.20p 2664638
15/12/2023 575.80p 576.60p 555.40p 557.20p 5706406
14/12/2023 576.00p 587.00p 573.80p 575.00p 4710448
13/12/2023 598.00p 603.00p 566.00p 566.80p 4374692
12/12/2023 583.80p 597.00p 583.80p 594.80p 10130824
11/12/2023 580.40p 583.80p 575.20p 581.60p 2939403
08/12/2023 573.00p 585.80p 573.00p 580.60p 5964464
07/12/2023 561.80p 573.40p 557.00p 572.20p 2214113
06/12/2023 550.80p 566.60p 544.20p 563.80p 4069730
05/12/2023 546.00p 552.40p 542.80p 547.60p 2389098
04/12/2023 551.40p 561.20p 546.80p 549.00p 1877176
01/12/2023 545.00p 553.80p 544.60p 552.20p 3305874
30/11/2023 546.00p 555.00p 543.60p 544.60p 6378489
29/11/2023 528.80p 547.00p 527.40p 546.60p 5864829
28/11/2023 531.40p 531.40p 517.60p 527.60p 4642712
27/11/2023 540.20p 544.60p 531.20p 533.60p 4815362
24/11/2023 507.00p 509.20p 504.80p 509.20p 3612077
23/11/2023 504.40p 509.20p 502.60p 507.00p 6964211
22/11/2023 500.40p 504.00p 497.00p 502.80p 4030039
21/11/2023 501.20p 502.60p 497.30p 497.40p 1993819
20/11/2023 504.00p 507.60p 497.40p 501.80p 2529069
17/11/2023 505.00p 508.20p 498.90p 503.00p 4528207
16/11/2023 510.00p 515.80p 501.40p 501.40p 3135090
15/11/2023 504.20p 520.00p 504.20p 512.00p 3121308
14/11/2023 482.10p 506.60p 481.90p 506.60p 22271030

*Close Price adjusted for both dividends and splits