Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/12/2020 641.80p 644.80p 634.80p 644.00p 1944471
10/12/2020 641.40p 646.30p 636.40p 639.60p 1293498
09/12/2020 625.60p 643.00p 624.40p 639.20p 1366854
08/12/2020 620.00p 627.00p 617.00p 626.80p 1546352
07/12/2020 625.80p 627.40p 610.20p 621.20p 2048808
04/12/2020 630.40p 635.20p 623.00p 625.00p 1211993
03/12/2020 626.60p 636.40p 626.60p 632.00p 1359837
02/12/2020 648.20p 651.00p 623.20p 628.00p 1364101
01/12/2020 630.00p 650.00p 628.80p 645.40p 1972938
30/11/2020 623.80p 642.00p 623.60p 625.00p 2796679
27/11/2020 609.40p 624.00p 599.20p 624.00p 3956931
26/11/2020 604.00p 609.40p 600.20p 606.40p 1413108
25/11/2020 607.00p 609.60p 596.80p 599.40p 2289757
24/11/2020 625.00p 631.40p 606.00p 606.00p 1282033
23/11/2020 640.40p 644.20p 624.20p 624.20p 969124
20/11/2020 638.00p 651.00p 635.17p 639.80p 1220369
19/11/2020 641.20p 649.00p 637.40p 641.40p 1223055
18/11/2020 627.40p 641.60p 626.80p 638.20p 1307893
17/11/2020 622.00p 631.60p 621.40p 628.60p 1880161
16/11/2020 643.00p 645.00p 623.80p 623.80p 2021500
13/11/2020 649.80p 657.60p 641.20p 641.20p 1217704
12/11/2020 661.20p 663.80p 649.00p 649.20p 1186498
11/11/2020 652.60p 661.40p 646.00p 661.00p 1956201
10/11/2020 669.20p 673.60p 651.20p 652.20p 2261978
09/11/2020 660.60p 683.80p 659.00p 667.40p 3173234
06/11/2020 660.20p 675.80p 653.40p 656.00p 1609969
05/11/2020 656.80p 668.40p 650.60p 666.20p 1767223
04/11/2020 619.40p 652.40p 619.40p 652.40p 2262748
03/11/2020 609.40p 624.60p 607.80p 624.60p 1384994
02/11/2020 615.80p 615.80p 607.00p 609.20p 1560089
30/10/2020 618.00p 625.00p 615.25p 618.00p 1406977
29/10/2020 627.40p 638.60p 625.40p 626.00p 1632830
28/10/2020 641.60p 645.80p 620.00p 624.40p 1698919
27/10/2020 645.00p 653.00p 643.40p 647.00p 1298901
26/10/2020 659.60p 671.40p 648.40p 650.80p 1589476
23/10/2020 666.00p 678.60p 666.00p 672.00p 1156353
22/10/2020 680.60p 684.89p 668.00p 670.00p 1528430
21/10/2020 688.00p 690.00p 678.80p 682.40p 1661113
20/10/2020 672.20p 688.80p 672.20p 683.20p 1615104
19/10/2020 667.20p 678.20p 664.40p 676.40p 2530934
16/10/2020 655.80p 669.40p 655.80p 665.20p 1886405
15/10/2020 656.40p 658.80p 648.80p 657.00p 1345334
14/10/2020 662.00p 668.39p 660.40p 663.40p 964311
13/10/2020 663.60p 666.00p 657.60p 665.00p 1108508
12/10/2020 671.00p 671.20p 665.08p 667.00p 1376158
09/10/2020 654.40p 670.60p 650.17p 669.00p 1351854
08/10/2020 655.00p 658.00p 648.51p 651.80p 1920199
07/10/2020 666.60p 674.00p 652.00p 653.60p 3538268
06/10/2020 674.80p 677.00p 661.60p 668.40p 1998759
05/10/2020 662.00p 679.40p 660.40p 675.00p 2149527
02/10/2020 633.00p 655.00p 628.91p 655.00p 1892641
01/10/2020 629.00p 641.96p 627.00p 638.80p 1645923
30/09/2020 620.20p 630.40p 614.40p 626.80p 2146100
29/09/2020 615.80p 625.20p 613.20p 620.80p 1389519
28/09/2020 627.00p 633.20p 618.60p 619.40p 1878703
25/09/2020 617.60p 623.80p 612.20p 621.80p 1300354
24/09/2020 599.80p 617.20p 598.80p 613.60p 1676979
23/09/2020 606.60p 616.15p 602.40p 609.60p 1451114
22/09/2020 599.00p 600.60p 591.60p 596.20p 1777823
21/09/2020 620.20p 627.33p 581.40p 591.40p 1919801
18/09/2020 629.20p 634.20p 625.00p 627.80p 3857564
17/09/2020 618.00p 633.80p 617.00p 630.00p 1533404
16/09/2020 628.20p 635.40p 622.60p 625.00p 2168007
15/09/2020 619.00p 628.40p 618.00p 627.80p 1451019
14/09/2020 626.00p 627.40p 610.00p 621.40p 3128617
11/09/2020 617.60p 624.60p 615.20p 620.60p 1673758
10/09/2020 618.60p 622.22p 609.40p 618.20p 1130222
09/09/2020 619.40p 622.40p 610.40p 619.00p 1275989
08/09/2020 624.40p 631.60p 604.48p 622.00p 2770183
07/09/2020 612.80p 627.56p 610.14p 625.00p 787017
04/09/2020 626.00p 637.40p 604.00p 607.00p 2029682
03/09/2020 655.00p 660.03p 631.00p 631.00p 1986496
02/09/2020 643.20p 658.97p 641.20p 652.40p 2036340
01/09/2020 635.00p 643.00p 630.80p 638.00p 1920022
28/08/2020 633.00p 638.29p 630.80p 633.80p 1524559
27/08/2020 636.00p 640.20p 632.40p 632.80p 1401929
26/08/2020 626.00p 636.40p 623.60p 634.00p 1055381
25/08/2020 623.80p 633.02p 620.60p 623.60p 2449980
24/08/2020 622.20p 628.00p 618.00p 620.40p 1353775
21/08/2020 617.60p 622.80p 610.80p 619.80p 1293254
20/08/2020 609.40p 619.00p 608.00p 617.60p 1323425
19/08/2020 613.20p 616.19p 609.20p 612.40p 1124244
18/08/2020 621.60p 621.60p 602.20p 614.40p 2097649
17/08/2020 615.60p 634.00p 615.60p 631.40p 1392128
14/08/2020 629.60p 631.95p 614.00p 621.40p 1106122
13/08/2020 630.00p 633.40p 624.40p 629.40p 1191262
12/08/2020 614.00p 629.60p 611.60p 629.60p 1866671
11/08/2020 629.00p 637.20p 616.80p 616.80p 1771711
10/08/2020 636.00p 638.40p 621.40p 621.40p 2639450
07/08/2020 577.00p 642.80p 570.21p 630.60p 2462002
06/08/2020 575.20p 581.60p 570.80p 577.80p 1363033
05/08/2020 573.40p 575.20p 566.00p 574.60p 1264778
04/08/2020 562.40p 573.80p 556.40p 568.80p 1743649
03/08/2020 555.00p 565.40p 553.40p 560.80p 1337465
31/07/2020 558.40p 561.20p 548.40p 553.20p 2375995
30/07/2020 567.00p 571.20p 547.49p 553.00p 1256838
29/07/2020 567.80p 571.60p 562.20p 566.60p 1864383
28/07/2020 574.00p 580.80p 565.60p 570.60p 1483067
27/07/2020 573.60p 578.40p 569.40p 570.80p 813554
24/07/2020 577.40p 581.20p 566.60p 572.00p 958297
23/07/2020 593.00p 594.40p 585.20p 587.00p 1146196
22/07/2020 586.00p 597.60p 584.29p 588.80p 1136101
21/07/2020 591.00p 594.20p 584.60p 588.20p 2554793
20/07/2020 571.80p 586.40p 569.80p 586.40p 1303858
17/07/2020 579.60p 582.40p 569.80p 574.20p 1522336
16/07/2020 578.00p 586.40p 573.60p 575.00p 1291913
15/07/2020 560.00p 584.19p 557.20p 581.20p 2385107
14/07/2020 557.00p 559.80p 546.00p 554.00p 1517757
13/07/2020 560.00p 565.80p 549.60p 564.20p 2143953
10/07/2020 541.80p 558.60p 541.80p 551.60p 1416555
09/07/2020 555.60p 563.60p 541.80p 544.00p 1132811
08/07/2020 559.60p 568.46p 550.00p 550.60p 1555264
07/07/2020 565.00p 569.20p 557.99p 563.00p 2596046
06/07/2020 566.80p 571.96p 561.80p 571.00p 1737325
03/07/2020 563.20p 565.80p 550.80p 552.60p 1179182
02/07/2020 554.40p 557.00p 543.80p 555.60p 1499600
01/07/2020 547.80p 551.00p 532.80p 547.00p 1945607
30/06/2020 545.00p 554.00p 542.80p 546.00p 2733111
29/06/2020 536.40p 551.00p 536.40p 545.00p 1937136
26/06/2020 532.40p 551.20p 531.82p 540.60p 2232110
25/06/2020 542.40p 546.20p 523.08p 530.00p 2475825
24/06/2020 559.20p 564.80p 553.20p 553.20p 1897323
23/06/2020 574.00p 590.20p 555.60p 564.60p 3435423
22/06/2020 577.60p 591.22p 577.60p 589.00p 1391605
19/06/2020 576.40p 589.20p 574.20p 580.60p 5227655
18/06/2020 581.00p 585.20p 573.82p 576.40p 1497162
17/06/2020 577.20p 590.80p 575.40p 583.80p 1791759
16/06/2020 575.20p 583.60p 572.40p 575.00p 1971230
15/06/2020 548.40p 565.60p 544.20p 565.60p 1721528
12/06/2020 557.20p 570.60p 546.60p 560.60p 2202828
11/06/2020 573.00p 576.00p 560.85p 568.40p 1954649
10/06/2020 576.00p 585.80p 573.80p 580.80p 1311517
09/06/2020 593.20p 595.00p 572.40p 577.80p 1708864
08/06/2020 594.80p 598.60p 581.00p 585.80p 2588756
05/06/2020 597.60p 604.00p 591.20p 597.00p 2418617
04/06/2020 609.60p 616.75p 594.00p 594.00p 2729327
03/06/2020 599.80p 614.00p 590.20p 612.40p 2315659
02/06/2020 594.40p 601.20p 576.60p 588.60p 1661269
01/06/2020 594.80p 608.80p 586.80p 590.00p 2720512
29/05/2020 580.00p 592.97p 577.13p 586.40p 3228858
28/05/2020 567.80p 582.60p 564.00p 580.80p 2314252
27/05/2020 567.20p 572.60p 557.20p 562.40p 6839997
26/05/2020 543.80p 571.40p 538.60p 562.20p 3036031
22/05/2020 513.80p 532.20p 511.20p 531.00p 1766032
21/05/2020 521.20p 527.40p 510.00p 520.80p 1364794
20/05/2020 501.20p 530.60p 499.20p 523.20p 2685987
19/05/2020 518.60p 519.40p 498.80p 503.20p 1730909
18/05/2020 507.00p 508.00p 498.70p 506.60p 2425865
15/05/2020 502.80p 505.80p 495.40p 502.00p 2283731
14/05/2020 512.40p 518.80p 489.16p 495.20p 2333365
13/05/2020 519.40p 523.80p 508.40p 517.00p 2478378
12/05/2020 523.00p 534.40p 521.00p 522.00p 1919602
11/05/2020 523.40p 538.00p 521.00p 522.40p 2903736
07/05/2020 502.40p 520.80p 502.40p 520.80p 3951432
06/05/2020 494.50p 502.40p 485.00p 497.30p 2408832
05/05/2020 506.00p 506.00p 485.40p 495.10p 4226087
04/05/2020 500.80p 504.20p 487.50p 494.60p 2044506
01/05/2020 494.00p 518.80p 484.00p 500.00p 1838039
30/04/2020 513.20p 519.80p 494.60p 497.60p 3677903
29/04/2020 492.00p 518.80p 487.10p 511.40p 3129449
28/04/2020 472.00p 490.60p 467.50p 490.20p 3047580
27/04/2020 466.80p 474.00p 462.60p 470.80p 1648768
24/04/2020 465.00p 473.50p 458.10p 465.10p 1911526
23/04/2020 457.00p 472.40p 457.00p 467.80p 3030638
22/04/2020 467.60p 470.40p 452.80p 453.20p 3882205
21/04/2020 482.10p 487.59p 459.10p 460.10p 2589360
20/04/2020 482.10p 504.71p 479.50p 487.50p 3660545
17/04/2020 490.50p 501.60p 478.00p 482.30p 4216891
16/04/2020 477.60p 485.55p 475.00p 478.50p 2612954
15/04/2020 491.70p 507.80p 469.50p 477.40p 2934807
14/04/2020 514.40p 519.80p 488.80p 503.60p 2975351
09/04/2020 502.00p 517.23p 495.70p 507.00p 2372598
08/04/2020 493.30p 504.20p 482.40p 499.10p 3018998
07/04/2020 482.00p 527.00p 480.20p 498.60p 4129677
06/04/2020 440.60p 472.30p 440.60p 472.30p 2951476
03/04/2020 446.50p 452.70p 432.50p 440.00p 2387287
02/04/2020 456.60p 464.20p 444.70p 447.00p 2529793
01/04/2020 476.10p 479.60p 450.20p 457.70p 3230044
31/03/2020 489.10p 500.69p 477.50p 487.40p 3230861
30/03/2020 472.10p 485.80p 446.40p 485.80p 2495741
27/03/2020 477.20p 477.30p 450.70p 470.10p 3806897
26/03/2020 436.50p 490.00p 435.00p 489.20p 3679350
25/03/2020 442.00p 464.20p 421.80p 447.80p 3554180
24/03/2020 409.40p 438.20p 401.70p 433.70p 3627377
23/03/2020 401.10p 412.60p 373.10p 400.10p 5218408
20/03/2020 495.90p 514.80p 418.10p 420.90p 4904853
19/03/2020 473.20p 486.10p 450.63p 475.00p 4404347
18/03/2020 482.30p 485.50p 408.70p 468.60p 7043596
17/03/2020 525.20p 529.00p 486.50p 503.80p 4303522
16/03/2020 511.80p 516.40p 475.40p 515.00p 5372868
13/03/2020 531.40p 556.60p 523.20p 537.40p 4984185
12/03/2020 540.20p 544.00p 504.80p 515.80p 5580449
11/03/2020 572.40p 589.60p 558.20p 559.60p 3787478
10/03/2020 580.00p 590.20p 563.00p 563.00p 3886804
09/03/2020 570.60p 582.80p 559.40p 570.60p 3832329
06/03/2020 602.40p 605.20p 589.10p 600.40p 2599969
05/03/2020 616.00p 621.80p 603.80p 614.20p 2444694
04/03/2020 625.80p 628.60p 608.40p 613.60p 3098667
03/03/2020 621.40p 635.80p 621.40p 625.60p 3554310
02/03/2020 621.80p 633.40p 608.40p 619.20p 5930985

*Close Price adjusted for both dividends and splits