Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
24/04/2023 581.40p 585.60p 579.40p 579.40p 891050
21/04/2023 566.40p 582.40p 566.40p 582.40p 1217716
20/04/2023 570.80p 578.20p 568.00p 574.80p 2113751
19/04/2023 577.00p 578.00p 564.40p 569.40p 1827895
18/04/2023 585.00p 587.40p 577.60p 577.60p 2763208
17/04/2023 583.00p 592.20p 581.80p 583.00p 4965704
14/04/2023 572.00p 580.40p 571.60p 580.40p 3479351
13/04/2023 565.40p 574.60p 563.80p 569.80p 3691329
12/04/2023 544.80p 561.20p 543.80p 557.20p 2459298
11/04/2023 547.20p 555.80p 547.20p 550.40p 1392264
06/04/2023 541.80p 550.00p 541.80p 546.80p 2012415
05/04/2023 562.20p 563.60p 540.20p 543.00p 1403255
04/04/2023 557.60p 567.20p 557.60p 562.20p 2077950
03/04/2023 561.80p 562.80p 555.60p 560.00p 3486135
31/03/2023 559.40p 566.40p 558.00p 563.00p 2047550
30/03/2023 555.60p 562.40p 552.98p 559.80p 1142938
29/03/2023 540.40p 554.80p 538.60p 551.20p 1844356
28/03/2023 552.60p 553.00p 539.00p 541.40p 2451602
27/03/2023 554.40p 554.80p 548.80p 551.20p 2918038
24/03/2023 561.60p 562.20p 548.70p 550.20p 1178211
23/03/2023 560.20p 566.80p 556.60p 564.00p 2211900
22/03/2023 555.00p 558.20p 549.00p 558.20p 1688782
21/03/2023 547.60p 554.20p 547.60p 554.20p 2051902
20/03/2023 542.80p 549.20p 538.00p 548.20p 2083588
17/03/2023 554.40p 559.40p 545.00p 545.60p 3179548
16/03/2023 542.60p 552.00p 541.80p 549.80p 1905907
15/03/2023 543.20p 544.84p 532.00p 540.20p 5241375
14/03/2023 535.00p 551.00p 534.60p 543.20p 1877400
13/03/2023 539.60p 543.00p 530.20p 534.40p 1725447
10/03/2023 550.60p 550.60p 535.40p 540.80p 3116520
09/03/2023 562.00p 563.60p 554.40p 556.40p 1414030
08/03/2023 559.60p 566.40p 555.20p 563.00p 1518397
07/03/2023 564.00p 577.60p 564.00p 564.60p 3283524
06/03/2023 560.00p 575.20p 557.60p 570.00p 2033863
03/03/2023 563.00p 563.00p 543.40p 557.80p 6808207
02/03/2023 558.40p 563.80p 553.60p 563.80p 1373314
01/03/2023 560.40p 565.80p 558.40p 560.40p 3118346
28/02/2023 563.20p 567.20p 559.60p 560.80p 2692265
27/02/2023 565.00p 576.40p 560.00p 566.40p 2252424
24/02/2023 567.20p 569.60p 557.00p 557.00p 2002042
23/02/2023 561.80p 565.40p 558.60p 564.40p 988210
22/02/2023 552.40p 560.60p 550.20p 560.40p 2159066
21/02/2023 575.00p 576.60p 559.40p 559.40p 3795742
20/02/2023 581.00p 583.00p 576.60p 576.60p 548107
17/02/2023 579.60p 583.80p 573.20p 577.40p 2508455
16/02/2023 594.80p 596.20p 584.60p 590.00p 809840
15/02/2023 585.40p 592.40p 583.20p 591.20p 1332004
14/02/2023 586.00p 589.80p 579.40p 582.00p 1696347
13/02/2023 580.40p 584.60p 578.40p 584.60p 3350266
10/02/2023 586.80p 588.80p 577.20p 582.40p 2575855
09/02/2023 592.80p 596.88p 588.98p 589.00p 1824378
08/02/2023 593.60p 603.20p 591.00p 591.00p 1236694
07/02/2023 600.20p 604.40p 588.20p 589.80p 2075101
06/02/2023 605.80p 610.60p 599.40p 601.20p 1871269
03/02/2023 609.40p 615.40p 600.60p 615.40p 1766664
02/02/2023 589.00p 614.80p 586.20p 612.80p 1888670
01/02/2023 587.40p 594.20p 581.00p 581.00p 2444069
31/01/2023 587.80p 589.40p 580.60p 586.80p 2361277
30/01/2023 581.00p 589.20p 576.80p 589.20p 1774824
27/01/2023 580.20p 587.60p 575.00p 587.60p 2448007
26/01/2023 579.80p 584.80p 577.60p 579.60p 3252767
25/01/2023 578.00p 579.20p 569.00p 574.60p 1159574
24/01/2023 579.80p 583.76p 578.00p 578.80p 5339663
23/01/2023 572.40p 578.60p 572.40p 578.00p 1135686
20/01/2023 561.40p 575.20p 561.20p 572.80p 1684434
19/01/2023 554.00p 564.40p 552.60p 559.80p 3066238
18/01/2023 556.20p 562.40p 552.20p 555.00p 1684645
17/01/2023 550.00p 555.40p 546.80p 553.00p 5877682
16/01/2023 552.00p 553.40p 547.40p 553.40p 2370427
13/01/2023 548.20p 551.60p 544.40p 550.60p 2518383
12/01/2023 550.00p 551.60p 538.60p 545.80p 3392751
11/01/2023 558.20p 562.40p 547.20p 548.80p 2240979
10/01/2023 544.00p 555.60p 539.40p 553.20p 1523189
09/01/2023 542.20p 549.40p 539.40p 545.20p 2709053
06/01/2023 530.60p 538.60p 528.77p 538.40p 1758103
05/01/2023 527.80p 539.20p 525.00p 533.40p 1681202
04/01/2023 525.40p 531.20p 522.80p 526.60p 1140223
03/01/2023 518.80p 528.60p 513.40p 522.80p 1301186
30/12/2022 523.00p 524.80p 511.40p 511.40p 679875
29/12/2022 521.40p 524.40p 512.80p 524.40p 1266657
28/12/2022 518.20p 520.60p 512.80p 517.80p 1065427
23/12/2022 517.80p 517.80p 512.40p 516.60p 561011
22/12/2022 527.40p 529.40p 514.40p 516.80p 1395365
21/12/2022 518.40p 526.80p 515.80p 526.80p 1197053
20/12/2022 506.80p 518.20p 506.80p 515.00p 1721633
19/12/2022 532.60p 533.60p 516.60p 516.60p 2019414

*Close Price adjusted for both dividends and splits