Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
13/07/2022 597.40p 598.80p 578.00p 593.20p 1513381
12/07/2022 593.40p 601.00p 591.00p 597.20p 1025619
11/07/2022 594.20p 603.80p 591.20p 600.20p 1305761
08/07/2022 600.20p 604.60p 591.80p 603.60p 2238755
07/07/2022 598.60p 603.20p 591.40p 597.20p 3219403
06/07/2022 587.00p 596.00p 585.80p 595.20p 1356592
05/07/2022 572.60p 575.40p 558.40p 574.20p 2516024
04/07/2022 571.80p 573.00p 562.80p 566.20p 1346370
01/07/2022 567.00p 569.60p 553.00p 565.20p 1670257
30/06/2022 562.60p 571.60p 557.40p 568.40p 1925438
29/06/2022 564.40p 575.20p 560.00p 571.80p 1278251
28/06/2022 576.00p 579.40p 570.00p 571.00p 1099488
27/06/2022 582.40p 587.40p 572.60p 578.20p 1566614
24/06/2022 563.20p 581.80p 560.80p 578.00p 1855327
23/06/2022 554.00p 560.00p 545.40p 556.20p 1710092
22/06/2022 546.60p 561.20p 541.00p 558.00p 1612108
21/06/2022 552.00p 556.80p 550.40p 550.20p 201115
20/06/2022 542.60p 552.80p 542.60p 550.20p 1269596
17/06/2022 532.00p 544.80p 527.80p 542.00p 4275299
16/06/2022 543.60p 544.00p 526.60p 531.00p 2442415
15/06/2022 538.80p 545.60p 532.40p 544.60p 2510090
14/06/2022 543.00p 552.60p 533.33p 533.60p 2137885
13/06/2022 548.00p 555.95p 543.80p 545.60p 1858697
10/06/2022 559.00p 566.30p 558.00p 559.20p 1668382
09/06/2022 572.40p 575.80p 563.80p 565.00p 2122303
08/06/2022 577.00p 578.40p 569.40p 576.20p 5627648
07/06/2022 589.40p 590.60p 572.40p 573.60p 1986123
06/06/2022 593.80p 599.20p 590.20p 593.80p 1870311
03/06/2022 602.40p 605.20p 586.40p 586.60p 3000465
02/06/2022 602.40p 605.20p 586.40p 586.60p 3000465
01/06/2022 602.40p 605.20p 586.40p 586.60p 2828007
31/05/2022 595.00p 602.80p 589.20p 600.80p 3125011
30/05/2022 604.60p 610.00p 594.00p 597.60p 1639196
27/05/2022 590.00p 596.60p 581.80p 595.80p 1621433
26/05/2022 572.60p 586.80p 569.80p 586.80p 1629698
25/05/2022 558.40p 573.40p 552.60p 571.20p 2370872
24/05/2022 563.60p 569.60p 556.80p 556.80p 2752179
23/05/2022 563.00p 570.00p 559.60p 563.80p 1675233
20/05/2022 547.40p 560.00p 544.60p 557.20p 2252456
19/05/2022 552.40p 554.00p 531.40p 543.20p 2843183
18/05/2022 568.80p 569.00p 553.20p 555.60p 1499877
17/05/2022 560.00p 575.40p 555.26p 567.40p 1595436
16/05/2022 562.00p 566.60p 557.50p 561.00p 1534634
13/05/2022 562.20p 565.40p 548.60p 563.20p 1887803
12/05/2022 548.40p 558.20p 540.20p 558.20p 3364158
11/05/2022 536.80p 556.20p 531.80p 548.20p 3323884
10/05/2022 547.60p 551.20p 529.60p 533.40p 2325699
09/05/2022 532.60p 541.13p 518.50p 540.00p 4895394
06/05/2022 602.20p 604.60p 550.20p 558.80p 6043138
05/05/2022 616.60p 627.18p 602.60p 604.40p 1460993
04/05/2022 608.00p 617.00p 605.80p 605.80p 2716744
03/05/2022 613.00p 622.40p 611.60p 614.40p 1555835
02/05/2022 616.60p 629.20p 615.40p 618.40p 1826380
29/04/2022 616.60p 629.20p 615.40p 618.40p 1826380
28/04/2022 602.60p 616.80p 602.60p 614.40p 1740065
27/04/2022 609.80p 613.40p 600.86p 605.60p 1618322
26/04/2022 631.40p 632.20p 621.40p 625.60p 1000185
25/04/2022 611.40p 625.80p 604.00p 625.60p 3920284
22/04/2022 621.40p 627.80p 618.80p 621.00p 1900978
21/04/2022 636.00p 639.20p 627.00p 627.00p 1717600
20/04/2022 625.00p 639.20p 620.60p 636.00p 2730716
19/04/2022 636.20p 636.84p 618.60p 623.40p 1610153
18/04/2022 643.20p 643.60p 634.60p 637.20p 1447573
15/04/2022 643.20p 643.60p 634.60p 637.20p 1447573
14/04/2022 643.20p 643.60p 634.60p 637.20p 1447573
13/04/2022 637.00p 643.60p 634.80p 642.00p 875976
12/04/2022 631.60p 650.60p 630.20p 641.40p 1368980
11/04/2022 643.20p 647.72p 630.00p 635.20p 1792946
08/04/2022 643.60p 649.00p 640.20p 645.60p 1556149
07/04/2022 658.00p 658.00p 634.40p 635.60p 2039016
06/04/2022 657.80p 665.20p 640.60p 645.00p 1698826
05/04/2022 654.40p 666.00p 648.00p 654.20p 1521817
04/04/2022 642.20p 661.00p 641.60p 657.00p 1576389
01/04/2022 632.40p 639.60p 624.80p 635.00p 1600171
31/03/2022 644.80p 647.40p 632.80p 632.80p 2621775
30/03/2022 657.80p 663.32p 636.80p 642.80p 2162851
29/03/2022 650.60p 668.60p 648.42p 659.20p 1872228
28/03/2022 661.80p 661.80p 637.60p 642.80p 2518554
25/03/2022 654.80p 662.60p 644.00p 649.00p 981609
24/03/2022 658.60p 664.20p 649.80p 652.60p 1599715
23/03/2022 661.20p 665.20p 643.00p 652.80p 1435688
22/03/2022 671.40p 673.89p 648.60p 659.20p 1269998
21/03/2022 678.60p 679.60p 668.40p 671.80p 3574787
18/03/2022 670.40p 679.40p 655.40p 679.40p 4851506
17/03/2022 659.00p 674.00p 659.00p 665.40p 3439699
16/03/2022 641.60p 656.80p 635.80p 655.00p 2867825
15/03/2022 626.40p 633.80p 611.00p 633.80p 2280098
14/03/2022 628.80p 634.00p 616.40p 630.40p 2193861

*Close Price adjusted for both dividends and splits