Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
13/11/2023 484.90p 487.20p 480.70p 483.60p 2505207
10/11/2023 482.20p 484.80p 478.08p 481.70p 5844965
09/11/2023 469.30p 492.70p 469.30p 487.70p 5961474
08/11/2023 464.50p 470.60p 459.80p 469.40p 15573665
07/11/2023 462.10p 468.00p 462.10p 465.40p 4295032
06/11/2023 471.40p 474.70p 457.70p 462.90p 3329336
03/11/2023 475.50p 476.20p 465.10p 470.00p 3840528
02/11/2023 473.10p 486.20p 470.10p 473.20p 4261144
01/11/2023 475.50p 476.90p 466.50p 467.90p 4559976
31/10/2023 478.00p 487.30p 473.00p 473.00p 8058887
30/10/2023 488.50p 500.00p 480.50p 480.50p 7286395
27/10/2023 483.40p 492.80p 474.20p 479.20p 4022551
26/10/2023 484.40p 493.40p 480.40p 482.50p 2104917
25/10/2023 487.20p 492.60p 479.90p 485.30p 2270372
24/10/2023 490.10p 492.20p 482.60p 488.60p 2625892
23/10/2023 487.50p 492.97p 477.80p 488.80p 4003819
20/10/2023 491.30p 500.80p 483.60p 486.20p 6097429
19/10/2023 528.00p 539.80p 493.20p 493.20p 9086043
18/10/2023 589.20p 592.20p 573.80p 575.40p 1773363
17/10/2023 580.60p 591.40p 579.40p 588.20p 2313369
16/10/2023 589.20p 590.80p 580.20p 582.80p 1366766
13/10/2023 595.20p 597.80p 585.20p 585.60p 1560583
12/10/2023 596.00p 599.60p 588.00p 593.80p 2795924
11/10/2023 581.80p 594.20p 580.60p 592.80p 2223946
10/10/2023 580.60p 586.20p 580.00p 584.00p 2346571
09/10/2023 579.60p 579.90p 572.40p 574.00p 999195
06/10/2023 573.00p 580.00p 570.20p 577.60p 1994961
05/10/2023 562.20p 575.20p 559.80p 570.20p 2163004
04/10/2023 551.20p 563.80p 550.40p 561.40p 3128049
03/10/2023 554.80p 566.40p 553.80p 558.20p 2109560
02/10/2023 564.00p 566.20p 552.20p 554.40p 1561270
29/09/2023 556.40p 571.40p 553.00p 562.20p 2016195
28/09/2023 557.00p 558.20p 546.20p 551.00p 1413629
27/09/2023 566.80p 571.80p 562.60p 562.60p 1088066
26/09/2023 570.80p 575.40p 564.20p 566.40p 1984709
25/09/2023 568.20p 571.80p 558.20p 570.40p 3135399
22/09/2023 555.80p 568.20p 554.40p 567.60p 3365695
21/09/2023 559.80p 571.60p 554.40p 554.40p 3686974
20/09/2023 549.00p 565.20p 548.80p 562.40p 1469223
19/09/2023 546.40p 551.00p 543.20p 546.00p 1706004
18/09/2023 560.80p 562.00p 543.60p 544.80p 1131006
15/09/2023 563.20p 569.80p 559.20p 561.60p 3734994
14/09/2023 560.80p 561.20p 548.60p 559.40p 1981357
13/09/2023 550.00p 556.00p 546.20p 555.20p 1820329
12/09/2023 559.00p 560.00p 552.80p 553.60p 1022872
11/09/2023 565.40p 569.40p 554.20p 557.00p 2528681
08/09/2023 562.20p 568.40p 560.80p 562.80p 1360757
07/09/2023 560.00p 568.80p 557.20p 560.40p 2437880
06/09/2023 557.40p 566.40p 556.40p 565.20p 1565192
05/09/2023 559.00p 563.60p 555.00p 561.20p 1021343
04/09/2023 573.40p 573.40p 562.60p 563.60p 782804
01/09/2023 562.00p 565.60p 556.40p 559.00p 907812
31/08/2023 562.40p 566.60p 560.00p 560.00p 1717696
30/08/2023 558.60p 564.60p 555.60p 562.20p 1527494
29/08/2023 551.40p 559.40p 546.60p 556.40p 3996481
25/08/2023 543.40p 547.00p 541.60p 544.80p 1128902
24/08/2023 552.00p 555.00p 544.40p 544.40p 1211042
23/08/2023 539.60p 550.80p 538.20p 548.40p 1442356
22/08/2023 542.60p 543.80p 539.00p 540.20p 1522755
21/08/2023 546.20p 547.30p 535.40p 539.20p 1251881
18/08/2023 550.40p 551.32p 540.60p 547.80p 1426663
17/08/2023 551.80p 559.80p 550.60p 553.40p 1240381
16/08/2023 567.60p 571.40p 556.40p 559.00p 1383457
15/08/2023 581.00p 582.00p 569.00p 574.00p 2962598
14/08/2023 580.00p 581.60p 573.20p 581.20p 4143181
11/08/2023 584.00p 589.60p 576.60p 576.60p 2432304
10/08/2023 580.40p 592.00p 576.00p 588.20p 3055627
09/08/2023 586.00p 586.00p 571.40p 576.80p 2905559
08/08/2023 567.40p 577.60p 565.60p 575.40p 2020437
07/08/2023 569.80p 576.40p 567.40p 569.80p 1124813
04/08/2023 570.40p 574.80p 565.40p 574.20p 1219690
03/08/2023 563.80p 569.20p 560.40p 567.40p 1220369
02/08/2023 573.20p 580.00p 563.80p 566.80p 1791998
01/08/2023 569.20p 581.60p 566.20p 580.60p 2652305
31/07/2023 556.00p 575.20p 555.60p 570.40p 1938693
28/07/2023 542.40p 558.80p 533.60p 558.80p 3439804
27/07/2023 548.80p 557.60p 548.80p 552.60p 1793082
26/07/2023 548.60p 549.80p 543.80p 547.80p 1222714
25/07/2023 551.00p 553.00p 544.00p 550.20p 1025418
24/07/2023 547.40p 553.80p 545.00p 550.00p 1025044
21/07/2023 553.00p 554.60p 549.04p 550.40p 1863315
20/07/2023 566.40p 569.00p 556.20p 556.20p 2839753
19/07/2023 551.20p 568.80p 550.00p 568.20p 3079033
18/07/2023 542.20p 546.60p 540.00p 541.40p 1676870
17/07/2023 537.40p 543.00p 535.80p 541.60p 2630502
14/07/2023 531.80p 543.40p 531.80p 541.60p 1395347
13/07/2023 532.40p 536.20p 527.60p 534.40p 1041657
12/07/2023 520.20p 532.40p 515.20p 531.60p 1922597
11/07/2023 519.00p 520.00p 509.20p 517.60p 2396001
10/07/2023 516.80p 520.00p 511.00p 517.20p 2588311
07/07/2023 514.00p 522.40p 514.00p 520.60p 1727706
06/07/2023 519.80p 520.96p 513.60p 517.40p 2679689
05/07/2023 524.60p 532.20p 522.40p 522.40p 1809821
04/07/2023 523.40p 527.40p 515.60p 526.60p 1756125
03/07/2023 522.80p 525.80p 519.80p 520.00p 3530162
30/06/2023 519.20p 526.80p 518.76p 523.20p 2843481
29/06/2023 516.40p 524.60p 516.40p 517.40p 3309358
28/06/2023 511.80p 520.20p 510.80p 516.00p 3261560
27/06/2023 502.00p 509.40p 499.50p 509.40p 2122558
26/06/2023 508.20p 508.20p 496.20p 501.80p 2701661
23/06/2023 495.70p 503.60p 492.40p 503.40p 2166727
22/06/2023 505.40p 508.00p 489.80p 499.10p 1719666
21/06/2023 516.80p 516.80p 508.60p 508.60p 1976340
20/06/2023 527.00p 529.20p 515.80p 521.00p 2986053
19/06/2023 527.40p 533.40p 527.00p 529.00p 1351687
16/06/2023 530.00p 538.40p 527.20p 533.60p 5637598
15/06/2023 525.20p 534.20p 524.60p 531.20p 2055395
14/06/2023 521.80p 530.00p 521.80p 526.40p 1609446
13/06/2023 527.40p 530.00p 523.60p 527.20p 1427626
12/06/2023 525.80p 527.60p 522.60p 523.40p 1396429
09/06/2023 516.40p 522.80p 516.40p 521.80p 1148579
08/06/2023 524.20p 527.00p 516.34p 520.80p 2232995
07/06/2023 528.00p 532.40p 525.40p 526.80p 1500321
06/06/2023 523.20p 531.60p 523.20p 529.80p 1117782
05/06/2023 535.40p 541.82p 526.00p 526.00p 1342046
02/06/2023 532.80p 542.20p 532.80p 536.80p 2075340
01/06/2023 525.00p 532.60p 522.00p 531.40p 2011560
31/05/2023 523.60p 526.40p 520.20p 523.60p 4393493
30/05/2023 533.40p 534.40p 524.80p 524.80p 2394629
26/05/2023 523.00p 530.40p 517.20p 529.20p 8167977
25/05/2023 527.00p 531.20p 523.20p 524.80p 1839156
24/05/2023 542.20p 542.20p 527.20p 533.00p 1961173
23/05/2023 557.40p 559.60p 547.80p 547.80p 1416672
22/05/2023 556.60p 561.00p 554.32p 559.60p 1516588
19/05/2023 555.00p 558.00p 553.00p 553.40p 1671039
18/05/2023 560.60p 563.80p 555.00p 555.00p 4181670
17/05/2023 560.40p 560.40p 554.20p 558.00p 1502076
16/05/2023 562.20p 562.80p 556.40p 558.00p 1667137
15/05/2023 563.60p 565.00p 559.40p 563.40p 1192534
12/05/2023 568.60p 569.31p 560.20p 560.20p 3092999
11/05/2023 565.00p 570.80p 564.00p 566.80p 1927726
10/05/2023 563.40p 567.96p 558.40p 563.40p 1699285
09/05/2023 582.00p 582.40p 566.20p 566.20p 3017641
05/05/2023 577.60p 579.80p 573.00p 579.80p 1038790
04/05/2023 576.60p 577.60p 569.72p 573.40p 1582738
03/05/2023 578.80p 581.00p 574.80p 578.40p 1461966
02/05/2023 584.60p 586.80p 573.40p 577.40p 2043967
28/04/2023 574.00p 575.60p 569.80p 574.20p 2003325
27/04/2023 567.60p 573.60p 564.60p 571.00p 2545738
26/04/2023 570.80p 576.00p 565.20p 574.00p 2172662
25/04/2023 578.00p 580.00p 573.40p 574.40p 1371397

*Close Price adjusted for both dividends and splits