Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/11/2026 561.20p 612.40p 556.80p 582.20p 4110002
12/11/2026 563.20p 571.00p 560.60p 563.00p 2314872
11/11/2026 559.40p 566.80p 554.80p 563.80p 3714450
10/11/2026 560.80p 569.40p 553.80p 558.20p 2489556
09/11/2026 555.00p 569.80p 553.20p 558.80p 2254588
06/11/2026 540.00p 562.80p 529.60p 555.40p 3798654
05/11/2026 570.00p 573.80p 550.40p 550.40p 2554188
04/11/2026 538.20p 565.20p 530.40p 563.80p 3611951
03/11/2026 533.40p 539.00p 528.00p 538.40p 1290506
02/11/2026 517.00p 534.80p 512.40p 533.60p 1536813
30/10/2026 519.00p 527.00p 517.00p 519.60p 2697579
29/10/2026 508.00p 516.60p 503.00p 512.00p 1598058
28/10/2026 530.60p 532.00p 508.40p 508.60p 2683627
27/10/2026 523.00p 536.41p 520.40p 533.40p 1821629
26/10/2026 539.60p 544.20p 529.80p 531.00p 2506993
23/10/2026 559.00p 563.20p 538.60p 538.60p 5418952
22/10/2026 539.40p 559.60p 534.80p 559.60p 3351082
21/10/2026 531.40p 548.20p 527.00p 540.00p 2355278
20/10/2026 533.80p 541.80p 528.80p 532.00p 2851065
19/10/2026 540.00p 545.40p 535.00p 541.80p 4391359
16/10/2026 539.00p 554.00p 530.00p 541.40p 4539464
15/10/2026 507.20p 534.80p 507.20p 534.80p 5810234
14/10/2026 505.40p 513.40p 503.60p 503.60p 4010860
13/10/2026 498.50p 504.80p 492.80p 504.20p 5755477
12/10/2026 490.50p 498.30p 486.90p 492.00p 2757539
09/10/2026 502.60p 507.60p 481.40p 490.50p 4316145
08/10/2026 462.50p 532.80p 460.30p 502.60p 6792212
07/10/2026 454.90p 466.00p 453.50p 461.50p 4373174
06/10/2026 444.00p 455.30p 440.70p 453.50p 3663561
05/10/2026 452.30p 456.30p 441.80p 443.50p 2315576
02/10/2026 453.00p 457.40p 449.80p 452.50p 2354456
01/10/2026 444.80p 456.40p 438.70p 450.30p 3714283
30/09/2026 440.20p 450.77p 438.80p 447.00p 3326548
29/09/2026 440.00p 449.90p 437.30p 441.50p 2544072
28/09/2026 454.40p 459.10p 439.20p 440.10p 5276839
25/09/2026 450.10p 459.20p 436.10p 440.90p 3879078
24/09/2026 461.90p 466.50p 441.00p 448.00p 6087458
23/09/2026 484.60p 486.50p 461.00p 468.00p 4503884
22/09/2026 505.40p 508.60p 479.20p 484.60p 2683543
21/09/2026 491.10p 505.40p 489.70p 505.40p 5710026
18/09/2026 491.40p 497.30p 487.00p 488.90p 9314707
17/09/2026 502.60p 507.80p 490.60p 496.90p 3775742
16/09/2026 495.40p 505.20p 487.50p 501.40p 4628445
15/09/2026 492.50p 501.00p 485.20p 498.00p 2962101
14/09/2026 481.20p 493.60p 479.10p 493.60p 3281900
11/09/2026 465.10p 480.70p 459.70p 477.50p 5656650
10/09/2026 470.00p 472.00p 461.05p 464.10p 5454024
09/09/2026 489.20p 489.80p 461.69p 467.20p 4406695
08/09/2026 491.40p 502.00p 490.20p 491.90p 3268384
07/09/2026 489.50p 493.10p 481.56p 486.30p 1387139
04/09/2026 502.80p 506.80p 491.00p 491.00p 2274262
03/09/2026 491.40p 505.40p 482.60p 502.80p 2933636
02/09/2026 496.50p 497.80p 484.50p 488.00p 4334770
01/09/2026 507.60p 507.80p 488.40p 498.40p 3329127
28/08/2026 513.60p 515.60p 501.86p 510.20p 3074038
27/08/2026 511.80p 516.60p 502.00p 513.60p 3616740
26/08/2026 512.20p 517.40p 509.00p 509.00p 1806809
25/08/2026 504.60p 519.80p 503.80p 514.60p 3164731
24/08/2026 511.20p 513.60p 496.30p 503.80p 6055310
21/08/2026 497.00p 518.11p 494.10p 510.80p 4099538
20/08/2026 499.80p 510.11p 496.40p 496.40p 2784522
19/08/2026 502.40p 513.80p 498.60p 512.20p 3012264
18/08/2026 505.60p 509.40p 500.00p 503.20p 8737937
14/08/2026 495.00p 512.40p 491.60p 511.00p 8800554
13/08/2026 494.10p 496.00p 488.70p 491.00p 3989240
12/08/2026 484.30p 498.20p 478.70p 491.00p 4656782
11/08/2026 469.60p 492.58p 469.50p 484.60p 3116271
10/08/2026 473.50p 478.00p 470.20p 476.70p 3316050
07/08/2026 469.90p 478.90p 468.35p 473.00p 2295727
06/08/2026 477.30p 478.50p 468.60p 469.90p 4019311
05/08/2026 471.80p 481.80p 467.40p 475.90p 5825080
04/08/2026 471.60p 475.50p 464.60p 474.80p 3277020
03/08/2026 468.40p 477.00p 460.40p 471.50p 8880278
31/07/2026 439.00p 482.80p 428.20p 464.60p 5260206
30/07/2026 485.50p 487.30p 456.80p 456.80p 3355742
29/07/2026 475.20p 487.90p 471.60p 487.90p 3657691
28/07/2026 462.10p 475.90p 457.40p 474.20p 3859216
27/07/2026 440.00p 461.80p 437.80p 457.10p 2509667
24/07/2026 431.40p 440.60p 427.00p 437.30p 3058957
23/07/2026 437.60p 438.60p 429.10p 431.40p 2958925
22/07/2026 437.40p 442.80p 427.50p 436.50p 6382089
21/07/2026 448.10p 450.60p 439.10p 439.10p 4922391
20/07/2026 449.90p 456.30p 443.30p 450.70p 5137982
17/07/2026 454.60p 457.90p 446.30p 451.00p 3320918
16/07/2026 448.70p 455.70p 445.40p 455.70p 1937986
15/07/2026 440.20p 452.60p 436.10p 449.30p 3356226
14/07/2026 434.90p 442.20p 424.40p 440.40p 3866357
13/07/2026 432.50p 439.30p 431.60p 437.70p 1813067
10/07/2026 435.50p 438.50p 431.90p 434.30p 1241725
09/07/2026 445.90p 445.90p 433.00p 436.20p 2130248
08/07/2026 452.30p 454.80p 437.00p 438.20p 3250262
07/07/2026 451.20p 463.00p 450.60p 455.20p 2852020
06/07/2026 450.60p 457.50p 449.00p 452.60p 6930910
03/07/2026 453.70p 454.60p 446.90p 449.40p 1735604
02/07/2026 458.20p 463.40p 451.80p 453.90p 2734444
01/07/2026 440.10p 462.20p 437.70p 461.90p 4215826
30/06/2026 440.90p 445.00p 435.15p 438.20p 10470880
29/06/2026 443.00p 445.00p 438.20p 441.60p 4658128
26/06/2026 433.50p 440.00p 407.50p 440.00p 2918300
25/06/2026 425.90p 435.40p 419.00p 433.50p 3697412
24/06/2026 421.70p 428.00p 418.10p 426.30p 1910954
23/06/2026 417.40p 428.70p 414.10p 422.60p 3646347
22/06/2026 417.30p 427.00p 413.10p 423.20p 5608499
19/06/2026 423.50p 429.20p 417.90p 417.90p 24597716
18/06/2026 424.80p 425.20p 413.00p 423.60p 2758978
17/06/2026 437.60p 441.10p 425.90p 427.20p 4541894
16/06/2026 433.70p 442.30p 431.80p 436.70p 3046927
15/06/2026 430.90p 435.70p 427.10p 435.60p 4739388
12/06/2026 425.50p 428.90p 420.32p 426.20p 2607545
11/06/2026 429.50p 434.00p 421.50p 421.50p 3690323
10/06/2026 437.40p 437.70p 426.20p 434.70p 2179738
09/06/2026 435.90p 441.50p 429.90p 435.10p 1948097
08/06/2026 437.90p 445.40p 433.50p 435.20p 1734263
05/06/2026 438.90p 453.40p 436.40p 438.80p 8595340
04/06/2026 435.90p 444.70p 431.90p 439.70p 2401340
03/06/2026 432.20p 436.00p 426.80p 431.40p 3398009
02/06/2026 431.30p 445.90p 429.20p 435.20p 5503203
01/06/2026 419.70p 429.30p 414.20p 427.40p 7630904
29/05/2026 415.20p 424.90p 413.70p 419.70p 3331632
28/05/2026 426.00p 428.00p 413.20p 414.20p 6527568
27/05/2026 432.70p 435.20p 426.60p 429.50p 4271471
26/05/2026 440.80p 442.30p 425.02p 431.80p 3787423
22/05/2026 410.00p 447.40p 398.00p 440.60p 10227679
21/05/2026 420.20p 421.80p 409.10p 410.80p 2832634
20/05/2026 413.90p 420.00p 406.40p 419.30p 2999649
19/05/2026 418.50p 427.10p 416.00p 416.00p 3925880
18/05/2026 402.40p 410.90p 400.70p 406.50p 1922266
15/05/2026 404.80p 408.40p 392.00p 404.00p 6605339
14/05/2026 414.10p 414.90p 407.25p 408.40p 1676690
13/05/2026 410.00p 415.70p 407.10p 410.70p 2150915
12/05/2026 412.70p 417.00p 405.70p 412.50p 3045181
11/05/2026 422.90p 426.50p 414.84p 418.10p 1991693
08/05/2026 422.00p 429.70p 422.00p 422.40p 2792538
07/05/2026 430.50p 432.70p 423.90p 428.10p 3206512
06/05/2026 436.40p 447.40p 429.60p 432.60p 10197158
05/05/2026 429.00p 440.53p 423.50p 430.60p 2073043
01/05/2026 433.30p 434.33p 422.30p 429.30p 4133747
30/04/2026 436.40p 439.30p 432.00p 433.40p 3925486
29/04/2026 434.00p 441.20p 434.00p 439.30p 1895329
28/04/2026 436.10p 437.50p 431.10p 434.20p 3656237
27/04/2026 436.10p 439.60p 430.67p 437.00p 2147489
24/04/2026 437.60p 439.60p 427.59p 436.00p 2051350
23/04/2026 441.40p 443.30p 435.00p 438.00p 1909267
22/04/2026 453.00p 453.41p 444.90p 452.60p 1444299
21/04/2026 456.00p 458.90p 451.30p 453.70p 1884679
20/04/2026 458.20p 458.90p 449.10p 453.50p 4837199
17/04/2026 454.00p 464.50p 450.60p 464.00p 3111871
16/04/2026 437.10p 451.00p 436.20p 450.50p 3279044
15/04/2026 436.00p 441.20p 433.40p 436.90p 2172440
14/04/2026 435.10p 440.60p 430.90p 432.90p 2264971
13/04/2026 431.20p 435.60p 428.40p 435.20p 2667437
10/04/2026 434.50p 443.10p 432.50p 433.40p 4061532
09/04/2026 438.80p 441.20p 429.00p 433.50p 2163070
08/04/2026 442.70p 447.50p 439.60p 441.50p 3720498
07/04/2026 431.50p 439.40p 426.90p 426.90p 3355822
02/04/2026 425.00p 429.20p 419.30p 429.20p 2710629
01/04/2026 434.20p 437.60p 391.40p 422.90p 5985236
31/03/2026 421.70p 429.50p 420.60p 428.90p 2912317
30/03/2026 410.60p 419.40p 409.80p 418.60p 2443002
27/03/2026 413.40p 416.70p 407.24p 413.10p 5615895
26/03/2026 417.60p 422.40p 412.10p 412.10p 2804808
25/03/2026 420.70p 426.40p 417.70p 422.00p 2408505
24/03/2026 426.70p 433.62p 418.50p 418.70p 2305868
23/03/2026 424.60p 436.20p 423.10p 424.00p 3094838
20/03/2026 441.00p 444.30p 431.40p 432.00p 6212540
19/03/2026 442.90p 446.40p 437.51p 438.90p 2965311
18/03/2026 449.80p 452.20p 445.10p 445.10p 2505716
17/03/2026 448.60p 453.20p 445.00p 451.10p 2314847
16/03/2026 465.60p 467.10p 446.50p 451.80p 2801087
13/03/2026 454.80p 467.00p 450.50p 464.00p 2933709
12/03/2026 455.10p 463.90p 453.60p 453.60p 2911149
11/03/2026 457.70p 464.90p 452.30p 458.40p 3781502
10/03/2026 457.80p 465.20p 454.40p 455.80p 6974956
09/03/2026 458.70p 460.20p 448.70p 453.40p 6077783
06/03/2026 445.80p 466.70p 443.60p 466.00p 4284394
05/03/2026 436.00p 447.50p 432.90p 441.60p 3456283
04/03/2026 436.00p 439.50p 430.90p 436.00p 3813692
03/03/2026 447.00p 448.10p 427.00p 434.10p 4320158
02/03/2026 444.50p 446.70p 431.90p 444.50p 3883847
27/02/2026 447.50p 459.49p 439.40p 447.40p 8446658
26/02/2026 415.50p 430.70p 410.70p 428.80p 6420567
25/02/2026 419.40p 423.50p 413.70p 414.80p 3924518
24/02/2026 420.00p 424.70p 414.50p 415.50p 6701428
23/02/2026 432.90p 438.30p 423.90p 424.30p 3309832
20/02/2026 427.90p 436.30p 427.50p 432.90p 5405489
19/02/2026 432.20p 434.50p 426.10p 430.70p 2998506
18/02/2026 438.00p 438.00p 428.90p 430.30p 2529088
17/02/2026 427.00p 435.80p 424.10p 435.80p 2862279
16/02/2026 435.10p 439.10p 424.00p 424.00p 5816443
13/02/2026 439.50p 441.90p 430.00p 430.00p 7363192
12/02/2026 435.00p 440.60p 428.40p 435.40p 8496914
11/02/2026 442.20p 443.90p 433.30p 433.70p 2553753
10/02/2026 441.90p 447.70p 436.70p 443.50p 3445036
09/02/2026 447.30p 448.30p 438.80p 440.70p 5910702
06/02/2026 438.30p 449.60p 438.20p 447.80p 3351480
05/02/2026 453.00p 455.70p 440.50p 445.10p 4845069
04/02/2026 464.20p 465.70p 436.70p 450.50p 7987714
03/02/2026 492.00p 493.83p 469.10p 469.10p 6445784
02/02/2026 496.70p 500.40p 494.60p 495.30p 4592464
30/01/2026 496.60p 498.00p 492.33p 494.40p 2774018

*Close Price adjusted for both dividends and splits