Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
16/12/2022 540.80p 541.80p 525.00p 531.20p 5094029
15/12/2022 554.60p 555.20p 543.40p 543.60p 1514208
14/12/2022 559.20p 562.60p 552.60p 559.80p 1115028
13/12/2022 553.20p 572.60p 545.60p 559.80p 2451942
12/12/2022 549.60p 553.80p 543.20p 549.80p 1214186
09/12/2022 552.80p 554.40p 546.20p 549.60p 1260488
08/12/2022 551.00p 555.86p 542.04p 548.00p 1238043
07/12/2022 554.60p 559.00p 552.80p 555.00p 1538065
06/12/2022 564.80p 566.20p 557.00p 557.40p 1902326
05/12/2022 565.40p 569.80p 560.74p 563.40p 1330105
02/12/2022 563.20p 570.60p 549.40p 563.20p 1641441
01/12/2022 565.40p 570.20p 559.40p 562.00p 1862523
30/11/2022 557.80p 559.40p 551.40p 553.40p 3570896
29/11/2022 556.00p 563.02p 551.59p 551.60p 1574982
28/11/2022 560.00p 565.20p 552.71p 559.00p 1812174
25/11/2022 566.20p 567.80p 558.60p 561.20p 1923968
24/11/2022 558.20p 569.60p 555.60p 569.60p 1646324
23/11/2022 548.60p 562.40p 545.00p 558.60p 2004475
22/11/2022 541.60p 549.80p 538.40p 544.80p 1910704
21/11/2022 542.60p 547.00p 534.60p 544.80p 1451421
18/11/2022 541.80p 550.20p 535.00p 545.20p 1336843
17/11/2022 544.40p 547.00p 534.60p 539.40p 2142499
16/11/2022 564.60p 565.80p 535.80p 540.60p 2256176
15/11/2022 561.40p 572.20p 550.00p 566.00p 3292870
14/11/2022 562.40p 563.40p 550.80p 557.40p 1679585
11/11/2022 549.40p 564.00p 547.40p 559.80p 2872176
10/11/2022 515.20p 548.80p 503.20p 548.80p 3634504
09/11/2022 511.00p 520.40p 509.44p 520.40p 2116958
08/11/2022 502.80p 514.40p 499.50p 513.40p 1340500
07/11/2022 506.80p 509.00p 501.60p 503.40p 2283920
04/11/2022 495.60p 508.20p 490.30p 507.80p 1745570
03/11/2022 490.00p 494.10p 483.90p 493.10p 7111750
02/11/2022 498.30p 505.80p 494.50p 495.80p 1797823
01/11/2022 497.40p 508.90p 496.60p 498.80p 2031148
31/10/2022 493.90p 501.40p 491.24p 491.80p 2372786
28/10/2022 490.40p 494.70p 484.20p 492.20p 1583769
27/10/2022 502.80p 508.00p 491.80p 497.40p 2685536
26/10/2022 487.50p 510.60p 484.80p 508.80p 3649488
25/10/2022 472.10p 491.87p 468.90p 489.40p 2003199
24/10/2022 466.60p 478.60p 464.80p 471.80p 2479598
21/10/2022 464.60p 470.70p 454.40p 459.10p 2969654
20/10/2022 457.50p 479.40p 453.70p 473.10p 3060112
19/10/2022 481.80p 483.70p 458.70p 460.20p 1921196
18/10/2022 481.50p 486.10p 474.30p 480.50p 6677263
17/10/2022 458.00p 482.60p 455.70p 477.20p 3545499
14/10/2022 463.60p 478.80p 460.80p 466.60p 4282872
13/10/2022 443.50p 462.50p 437.80p 456.80p 8108883
12/10/2022 452.40p 457.90p 442.50p 445.40p 2157240
11/10/2022 464.40p 466.00p 451.00p 453.80p 4485593
10/10/2022 462.50p 471.30p 460.00p 467.00p 4026788
07/10/2022 472.10p 477.70p 465.60p 466.80p 3983788
06/10/2022 491.80p 491.80p 477.40p 480.80p 2150059
05/10/2022 487.80p 488.60p 476.80p 485.50p 2331808
04/10/2022 487.10p 494.20p 479.80p 490.70p 4940483
03/10/2022 473.40p 487.80p 464.20p 483.00p 4864065
30/09/2022 464.60p 484.20p 458.00p 482.20p 5525590
29/09/2022 470.00p 487.00p 458.20p 466.60p 9973832
28/09/2022 489.40p 507.80p 473.60p 505.60p 6316085
27/09/2022 550.20p 551.60p 499.90p 500.60p 4921087
26/09/2022 564.00p 567.20p 547.20p 549.20p 3993450
23/09/2022 599.40p 600.80p 572.00p 572.00p 4216320
22/09/2022 592.40p 607.60p 590.80p 599.00p 3678921
21/09/2022 585.40p 602.60p 580.00p 602.60p 2511974
20/09/2022 593.20p 596.80p 576.20p 586.00p 4102211
19/09/2022 596.60p 600.60p 588.80p 593.40p 8682175
16/09/2022 596.60p 600.60p 588.80p 593.40p 8676581
15/09/2022 607.20p 613.28p 602.20p 603.00p 1465420
14/09/2022 616.20p 619.00p 596.80p 606.60p 1886408
13/09/2022 639.60p 641.60p 617.80p 617.80p 1411929
12/09/2022 633.60p 637.80p 623.60p 637.80p 1590476
09/09/2022 619.80p 631.40p 618.82p 630.00p 1088784
08/09/2022 623.20p 623.20p 602.80p 618.00p 1185026
07/09/2022 610.60p 622.60p 606.60p 619.80p 1838518
06/09/2022 592.60p 620.20p 590.38p 616.60p 2684940
05/09/2022 598.40p 599.20p 585.80p 592.80p 1175126
02/09/2022 595.80p 610.00p 592.80p 605.20p 1663712
01/09/2022 605.00p 610.60p 592.00p 593.40p 2209471
31/08/2022 606.00p 616.80p 604.00p 607.60p 2691393
30/08/2022 602.20p 614.40p 597.40p 603.60p 1751676
29/08/2022 617.40p 618.09p 597.00p 601.20p 1537637
26/08/2022 617.40p 618.09p 597.00p 601.20p 1441085
25/08/2022 621.20p 621.20p 610.00p 615.20p 1109259
24/08/2022 606.80p 617.60p 602.40p 616.60p 991274
23/08/2022 619.00p 623.40p 605.80p 609.80p 982150
22/08/2022 634.40p 636.00p 621.40p 623.20p 1009866
19/08/2022 632.40p 641.80p 627.80p 634.40p 1744752
18/08/2022 640.60p 641.20p 627.00p 641.20p 1740889
17/08/2022 639.00p 647.00p 638.40p 640.40p 1605722
16/08/2022 659.60p 659.60p 633.40p 637.60p 2128832
15/08/2022 658.40p 658.40p 651.20p 655.00p 1322239
12/08/2022 654.60p 655.20p 646.00p 652.00p 942984
11/08/2022 657.40p 666.60p 652.80p 656.80p 3204515
10/08/2022 633.20p 655.40p 624.00p 655.40p 2505878
09/08/2022 657.80p 659.88p 632.80p 636.00p 2899730
08/08/2022 647.80p 656.00p 644.60p 654.20p 1202684
05/08/2022 668.00p 669.00p 644.40p 644.40p 1526375
04/08/2022 651.80p 667.60p 650.20p 663.00p 1591263
03/08/2022 630.60p 652.00p 628.70p 652.00p 1829410
02/08/2022 651.60p 653.20p 630.00p 631.20p 2049027
01/08/2022 641.40p 658.80p 638.52p 654.60p 1809813
29/07/2022 657.00p 662.20p 618.80p 639.60p 2349399
28/07/2022 625.40p 644.80p 622.80p 644.80p 2893531
27/07/2022 607.20p 625.20p 597.60p 623.60p 1939762
26/07/2022 621.40p 621.40p 604.60p 606.20p 1238871
25/07/2022 625.00p 628.80p 619.60p 623.00p 1328772
22/07/2022 633.00p 636.80p 627.00p 628.80p 1046708
21/07/2022 617.40p 638.00p 615.00p 630.40p 1848080
20/07/2022 608.20p 615.80p 601.60p 615.40p 2470242
19/07/2022 601.60p 609.20p 594.00p 607.60p 1346853
18/07/2022 602.40p 606.60p 593.90p 605.60p 1320257
15/07/2022 585.60p 594.40p 579.20p 592.80p 1471028
14/07/2022 590.60p 597.00p 585.20p 588.60p 2242131

*Close Price adjusted for both dividends and splits