Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/03/2022 622.40p 634.80p 618.60p 623.80p 2315184
10/03/2022 643.80p 645.80p 619.60p 619.60p 1981391
09/03/2022 626.00p 646.20p 618.00p 645.00p 2608086
08/03/2022 643.20p 645.60p 612.60p 612.80p 2810717
07/03/2022 633.20p 662.80p 623.80p 652.00p 3125235
04/03/2022 674.60p 684.80p 646.80p 646.80p 2621153
03/03/2022 681.00p 702.20p 676.80p 676.80p 2287103
02/03/2022 663.80p 701.20p 663.80p 684.60p 1815306
01/03/2022 674.40p 679.00p 660.20p 665.00p 2511886
28/02/2022 640.20p 676.20p 637.80p 672.60p 2567589
25/02/2022 632.60p 661.00p 628.80p 643.40p 2465908
24/02/2022 602.60p 616.00p 590.56p 615.60p 3538446
23/02/2022 625.20p 627.40p 615.00p 616.80p 1320613
22/02/2022 600.00p 625.80p 599.00p 620.80p 1267143
21/02/2022 618.20p 618.60p 607.12p 610.40p 734639
18/02/2022 623.00p 625.80p 614.20p 614.20p 1381629
17/02/2022 627.60p 636.20p 620.20p 623.40p 1341022
16/02/2022 634.80p 637.40p 624.20p 628.40p 1241859
15/02/2022 624.20p 643.40p 621.75p 638.20p 1353442
14/02/2022 626.60p 632.60p 608.60p 622.80p 1702973
11/02/2022 631.60p 637.20p 624.00p 635.00p 1350036
10/02/2022 643.60p 647.80p 632.60p 634.80p 1636941
09/02/2022 627.20p 645.40p 625.20p 640.00p 1540209
08/02/2022 638.60p 640.40p 628.80p 640.20p 1847146
07/02/2022 647.00p 651.80p 640.60p 641.80p 1416331
04/02/2022 642.60p 645.83p 627.80p 636.00p 1727237
03/02/2022 665.00p 665.00p 637.60p 637.60p 1518580
02/02/2022 663.00p 675.80p 661.20p 667.40p 1133234
01/02/2022 654.40p 666.60p 654.40p 660.80p 2178712
31/01/2022 635.00p 652.60p 631.40p 649.80p 1976155
28/01/2022 638.00p 643.20p 622.00p 632.00p 3030941
27/01/2022 623.80p 643.80p 620.20p 643.80p 2049635
26/01/2022 638.40p 646.20p 636.40p 637.00p 2002519
25/01/2022 656.20p 656.20p 631.40p 635.20p 1589704
24/01/2022 665.20p 668.60p 645.60p 651.80p 1711773
21/01/2022 664.00p 672.40p 657.20p 667.80p 1306401
20/01/2022 677.00p 677.00p 659.00p 674.80p 2101761
19/01/2022 653.00p 683.16p 635.40p 665.80p 5200549
18/01/2022 688.20p 688.80p 657.60p 658.60p 1885793
17/01/2022 693.80p 704.15p 686.80p 690.20p 1521687
14/01/2022 710.60p 717.60p 692.60p 692.80p 1300553
13/01/2022 745.40p 746.63p 725.60p 725.60p 1493748
12/01/2022 746.00p 752.00p 742.40p 746.60p 658326
11/01/2022 737.00p 744.80p 732.40p 740.80p 1259991
10/01/2022 767.40p 768.46p 724.20p 732.40p 1305812
07/01/2022 766.40p 767.60p 759.60p 764.80p 1108893
06/01/2022 772.40p 775.20p 757.20p 767.20p 1440954
05/01/2022 789.80p 791.20p 777.80p 782.40p 1625693
04/01/2022 810.00p 810.00p 787.60p 790.60p 1459703
31/12/2021 795.20p 801.02p 795.00p 795.00p 632574
30/12/2021 798.40p 800.60p 795.40p 800.40p 888377
29/12/2021 793.80p 803.16p 793.80p 799.00p 1582359
24/12/2021 787.00p 793.60p 785.88p 789.80p 147377
23/12/2021 783.80p 786.60p 776.00p 786.00p 602018
22/12/2021 767.40p 784.00p 765.12p 784.00p 1140091
21/12/2021 777.00p 777.20p 764.00p 764.00p 944139
20/12/2021 754.80p 771.80p 753.20p 769.20p 1207763
17/12/2021 759.20p 767.00p 751.60p 767.00p 2583757
16/12/2021 756.00p 775.00p 751.60p 761.60p 2322494
15/12/2021 745.80p 753.20p 743.80p 745.80p 1885910
14/12/2021 767.00p 768.20p 745.80p 745.80p 1121258
13/12/2021 772.20p 773.40p 761.80p 763.60p 1649563
10/12/2021 770.80p 777.78p 768.88p 771.40p 986606
09/12/2021 776.20p 779.20p 771.80p 775.60p 1259383
08/12/2021 779.40p 782.60p 770.20p 771.20p 1707232
07/12/2021 762.00p 780.30p 760.20p 779.00p 1571741
06/12/2021 741.80p 759.60p 740.74p 756.00p 1796813
03/12/2021 747.20p 751.20p 732.80p 738.00p 1375137
02/12/2021 756.00p 761.40p 743.20p 744.80p 2098954
01/12/2021 750.20p 766.02p 750.20p 762.40p 3129316
30/11/2021 738.80p 759.80p 737.40p 746.80p 4477319
29/11/2021 737.60p 742.80p 730.67p 740.00p 1406357
26/11/2021 721.80p 736.80p 721.60p 731.20p 1732685
25/11/2021 754.80p 754.80p 738.40p 740.20p 1222280
24/11/2021 751.20p 756.40p 745.60p 756.40p 1328411
23/11/2021 751.60p 758.00p 739.80p 751.40p 1483113
22/11/2021 766.60p 772.20p 759.40p 759.40p 1368581
19/11/2021 745.40p 766.20p 739.00p 763.60p 2947847
18/11/2021 746.20p 751.60p 738.20p 742.00p 1188926
17/11/2021 730.20p 747.40p 726.60p 745.20p 1853832
16/11/2021 730.60p 737.78p 728.00p 734.40p 1122114
15/11/2021 722.80p 741.80p 721.38p 735.20p 1147126
12/11/2021 710.40p 729.67p 706.00p 725.00p 1662039
11/11/2021 695.20p 711.60p 693.40p 709.20p 1911301
10/11/2021 701.60p 704.20p 689.40p 697.20p 1826529
09/11/2021 703.40p 706.44p 699.60p 700.00p 1532342
08/11/2021 700.00p 706.40p 698.00p 704.00p 903469
05/11/2021 700.60p 714.22p 700.20p 703.00p 1004044
04/11/2021 702.00p 704.60p 689.00p 702.80p 1384042
03/11/2021 695.60p 704.80p 694.60p 699.00p 949828
02/11/2021 693.60p 706.80p 689.00p 698.60p 2195034
01/11/2021 695.60p 697.80p 688.60p 694.20p 1400211
29/10/2021 697.80p 698.00p 684.02p 691.40p 1549587
28/10/2021 707.60p 707.60p 693.40p 701.60p 1035488
27/10/2021 707.40p 711.60p 699.60p 701.20p 1033665
26/10/2021 703.20p 710.20p 701.67p 707.60p 1484288
25/10/2021 699.20p 708.60p 698.60p 700.40p 1537167
22/10/2021 711.80p 713.80p 700.60p 702.80p 1461718
21/10/2021 704.20p 711.60p 700.40p 711.60p 1230176
20/10/2021 697.20p 709.40p 694.35p 707.80p 1600593
19/10/2021 698.00p 705.00p 695.40p 698.80p 1146226
18/10/2021 692.40p 699.20p 686.42p 695.80p 917623
15/10/2021 695.00p 697.40p 688.00p 693.00p 1504392
14/10/2021 690.20p 697.80p 686.00p 691.60p 1675849
13/10/2021 668.60p 684.60p 664.00p 684.60p 1391781
12/10/2021 656.80p 668.93p 654.40p 667.60p 892632
11/10/2021 661.20p 666.60p 654.80p 663.00p 1162724
08/10/2021 676.60p 679.14p 666.20p 670.40p 1308561
07/10/2021 674.00p 681.40p 666.60p 679.20p 1937928
06/10/2021 675.40p 675.80p 657.60p 666.20p 1571678
05/10/2021 670.20p 689.20p 668.60p 680.00p 2147303
04/10/2021 679.20p 687.20p 667.20p 669.00p 1312184
01/10/2021 685.60p 685.60p 673.40p 682.60p 1228999
30/09/2021 688.00p 700.27p 682.40p 683.40p 1880411
29/09/2021 686.60p 693.60p 683.19p 688.00p 3054505
28/09/2021 691.40p 693.80p 669.40p 678.80p 1901726
27/09/2021 724.40p 726.25p 692.60p 693.00p 1462204
24/09/2021 741.00p 741.00p 718.80p 718.80p 1580327
23/09/2021 741.20p 750.00p 737.21p 743.00p 1010670
22/09/2021 738.60p 742.40p 726.60p 737.40p 1169897
21/09/2021 724.20p 734.00p 722.67p 733.60p 2718886
20/09/2021 730.00p 735.40p 714.89p 721.60p 1724451
17/09/2021 754.60p 754.60p 730.20p 730.20p 5307127
16/09/2021 736.00p 748.20p 733.40p 746.80p 1441437
15/09/2021 745.00p 746.40p 732.00p 735.00p 1258127
14/09/2021 732.40p 741.38p 729.00p 735.40p 1315566
13/09/2021 750.20p 754.20p 730.80p 731.80p 1809142
10/09/2021 740.00p 767.80p 740.00p 746.40p 1742800
09/09/2021 732.80p 740.80p 730.00p 736.60p 1501347
08/09/2021 738.20p 741.00p 726.80p 738.60p 1605252
07/09/2021 729.40p 744.20p 728.80p 740.40p 1483193
06/09/2021 727.40p 734.00p 724.56p 731.60p 638711
03/09/2021 726.80p 735.80p 721.80p 724.20p 1294044
02/09/2021 718.60p 736.00p 716.60p 726.80p 1811326
01/09/2021 707.80p 722.80p 703.60p 720.60p 1494971
31/08/2021 708.20p 709.00p 695.20p 701.40p 1993925
27/08/2021 703.40p 703.60p 695.40p 700.20p 947935
26/08/2021 702.40p 706.80p 698.00p 703.80p 904648
25/08/2021 700.80p 704.59p 698.60p 703.00p 872097
24/08/2021 706.80p 707.80p 697.40p 702.20p 865655
23/08/2021 712.60p 713.00p 703.20p 705.20p 709426
20/08/2021 706.20p 708.40p 700.80p 706.40p 999960
19/08/2021 704.00p 709.00p 698.00p 706.80p 1211365
18/08/2021 700.20p 709.20p 697.60p 707.00p 1581676
17/08/2021 691.20p 697.60p 686.61p 697.20p 2043676
16/08/2021 692.20p 696.20p 691.00p 695.40p 1556576
13/08/2021 703.60p 705.40p 694.40p 698.20p 1731080
12/08/2021 704.00p 705.00p 698.41p 702.60p 1463799
11/08/2021 707.20p 713.40p 701.60p 703.80p 1538044
10/08/2021 706.00p 712.00p 704.00p 707.20p 1822182
09/08/2021 714.20p 714.20p 705.80p 705.80p 1363929
06/08/2021 727.60p 730.00p 714.60p 715.60p 1124519
05/08/2021 727.40p 730.60p 725.20p 729.20p 1317243
04/08/2021 727.40p 734.20p 723.20p 728.80p 2017383
03/08/2021 720.20p 734.20p 719.54p 723.40p 2105613
02/08/2021 706.00p 722.40p 701.20p 719.00p 2369562
30/07/2021 676.80p 709.80p 664.00p 702.20p 2889676
29/07/2021 678.60p 682.60p 672.00p 680.20p 1938587
28/07/2021 668.80p 678.00p 667.40p 676.00p 901196
27/07/2021 666.40p 681.20p 665.00p 670.80p 2715563
26/07/2021 667.20p 670.80p 664.80p 668.20p 1371454
23/07/2021 675.00p 678.68p 671.80p 673.00p 1237493
22/07/2021 661.60p 672.00p 659.00p 671.80p 1117449
21/07/2021 657.20p 665.20p 655.61p 657.80p 848575
20/07/2021 660.00p 660.80p 650.60p 653.40p 1494617
19/07/2021 663.60p 666.20p 656.80p 656.80p 1524856
16/07/2021 666.40p 671.20p 662.20p 669.20p 1325768
15/07/2021 662.40p 669.80p 660.00p 662.80p 1585359
14/07/2021 667.20p 670.60p 661.80p 665.20p 1177919
13/07/2021 649.20p 667.20p 649.20p 667.00p 852840
12/07/2021 648.80p 658.00p 647.00p 656.00p 990131
09/07/2021 649.40p 654.20p 644.20p 648.20p 988887
08/07/2021 657.40p 663.40p 646.00p 648.00p 1538195
07/07/2021 662.20p 664.21p 658.00p 661.20p 1035401
06/07/2021 651.60p 661.20p 650.80p 659.00p 847809
05/07/2021 653.40p 659.60p 650.60p 653.80p 405362
02/07/2021 651.00p 658.40p 650.00p 653.20p 1170414
01/07/2021 653.00p 664.80p 646.60p 657.40p 1379597
30/06/2021 660.00p 664.60p 647.80p 649.40p 1776273
29/06/2021 662.40p 665.80p 659.00p 660.00p 1493136
28/06/2021 661.20p 667.38p 660.60p 664.80p 904885
25/06/2021 661.20p 665.00p 658.60p 662.80p 798338
24/06/2021 657.80p 669.00p 655.20p 664.60p 1032896
23/06/2021 653.80p 664.40p 653.20p 654.20p 1234095
22/06/2021 652.00p 658.40p 645.68p 653.60p 1440643
21/06/2021 648.80p 655.80p 645.58p 652.80p 954061
18/06/2021 657.60p 662.59p 649.60p 649.60p 4093981
17/06/2021 645.20p 657.60p 645.20p 656.60p 1575069
16/06/2021 645.40p 657.20p 644.74p 655.80p 1334421
15/06/2021 656.40p 658.80p 644.80p 645.40p 1396860
14/06/2021 649.60p 655.91p 647.20p 653.00p 1339036
11/06/2021 637.80p 647.20p 636.99p 646.40p 1367948
10/06/2021 623.20p 635.20p 623.20p 634.20p 1472113
09/06/2021 608.00p 622.60p 608.00p 622.60p 1119658
08/06/2021 620.20p 626.00p 618.60p 620.40p 1200125
07/06/2021 615.00p 621.20p 612.40p 619.00p 1133445
04/06/2021 606.00p 613.80p 604.20p 613.60p 1244102
03/06/2021 608.60p 611.20p 602.00p 606.60p 1501211
02/06/2021 606.00p 608.80p 597.40p 603.60p 1237212
01/06/2021 601.60p 614.20p 601.60p 605.60p 2318045

*Close Price adjusted for both dividends and splits