Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/03/2020 621.40p 635.80p 621.40p 625.60p 3554310
02/03/2020 621.80p 633.40p 608.40p 619.20p 5930985
28/02/2020 594.60p 624.40p 590.20p 619.00p 4887399
27/02/2020 645.80p 650.40p 628.60p 635.00p 2758008
26/02/2020 647.60p 655.00p 629.60p 654.20p 3414673
25/02/2020 667.80p 675.79p 651.80p 653.00p 1991374
24/02/2020 678.20p 679.20p 666.80p 667.80p 2005714
21/02/2020 692.00p 692.00p 685.60p 688.00p 1486954
20/02/2020 694.60p 694.60p 687.20p 690.00p 1233458
19/02/2020 686.80p 699.20p 683.51p 691.40p 1643780
18/02/2020 684.00p 692.40p 682.40p 685.60p 2529279
17/02/2020 693.40p 693.40p 685.80p 689.00p 792439
14/02/2020 692.80p 692.80p 681.40p 687.60p 1845127
13/02/2020 697.80p 698.20p 684.60p 686.00p 2807935
12/02/2020 700.00p 710.60p 694.40p 698.40p 1244760
11/02/2020 698.60p 708.00p 698.00p 701.20p 1508557
10/02/2020 690.80p 696.20p 686.80p 694.60p 1032504
07/02/2020 688.20p 693.80p 686.80p 691.00p 1386731
06/02/2020 690.80p 694.00p 681.60p 691.20p 1255708
05/02/2020 677.60p 697.40p 677.40p 688.20p 3176667
04/02/2020 672.20p 683.00p 669.60p 680.20p 1558684
03/02/2020 663.60p 671.20p 661.60p 670.60p 1621036
31/01/2020 670.60p 675.40p 655.80p 657.80p 2058120
30/01/2020 657.80p 668.20p 657.40p 667.00p 1492433
29/01/2020 667.80p 669.60p 659.80p 661.80p 1289216
28/01/2020 667.00p 670.20p 656.80p 665.20p 1234579
27/01/2020 671.20p 673.40p 664.00p 666.00p 1520602
24/01/2020 662.00p 678.80p 661.60p 676.60p 1569422
23/01/2020 674.80p 677.30p 671.17p 671.20p 1752838
22/01/2020 670.60p 674.80p 667.80p 670.00p 1306028
21/01/2020 660.80p 669.00p 656.80p 667.20p 723544
20/01/2020 663.00p 670.00p 660.20p 663.00p 511938
17/01/2020 656.20p 664.60p 653.60p 663.40p 1731478
16/01/2020 653.80p 655.44p 649.60p 655.40p 1163109
15/01/2020 659.60p 660.60p 649.60p 651.20p 1583078
14/01/2020 648.00p 657.80p 645.57p 656.20p 2364699
13/01/2020 640.00p 650.20p 639.80p 645.80p 1735896
10/01/2020 641.40p 645.43p 637.36p 637.80p 1536727
09/01/2020 635.40p 644.60p 632.00p 641.20p 1920974
08/01/2020 632.80p 641.80p 629.39p 635.00p 1745601
07/01/2020 643.00p 645.60p 634.60p 634.80p 1485200
06/01/2020 630.80p 641.56p 630.64p 640.20p 1809679
03/01/2020 637.20p 642.36p 634.98p 638.20p 1658066
02/01/2020 637.40p 644.40p 634.20p 640.80p 1115555
31/12/2019 641.60p 642.76p 633.40p 633.60p 485035
30/12/2019 647.80p 651.80p 643.80p 643.80p 569079
27/12/2019 647.00p 681.13p 645.24p 649.60p 1096502
24/12/2019 642.00p 652.96p 640.20p 644.80p 384657
23/12/2019 641.00p 648.80p 640.84p 643.00p 1133182
20/12/2019 640.00p 642.60p 637.60p 642.40p 3371525
19/12/2019 639.60p 642.80p 633.60p 638.80p 1861275
18/12/2019 635.40p 642.60p 632.20p 635.00p 1567504
17/12/2019 648.00p 650.76p 631.40p 635.40p 3889682
16/12/2019 644.00p 653.00p 639.40p 649.00p 2487530
13/12/2019 648.00p 660.70p 636.80p 641.00p 3491394
12/12/2019 614.60p 617.80p 609.00p 614.80p 1982195
11/12/2019 618.20p 622.00p 602.00p 610.60p 2706856
10/12/2019 630.00p 630.00p 615.20p 618.00p 2107289
09/12/2019 621.80p 629.20p 616.80p 626.40p 1736337
06/12/2019 615.00p 635.40p 615.00p 630.20p 2783346
05/12/2019 621.40p 625.40p 617.00p 620.40p 2435489
04/12/2019 621.00p 624.20p 616.60p 620.20p 2432891
03/12/2019 629.00p 641.20p 618.40p 621.60p 4312480
02/12/2019 622.20p 627.60p 618.80p 619.60p 1937383
29/11/2019 624.80p 629.72p 623.60p 623.60p 1469371
28/11/2019 628.20p 631.80p 626.42p 627.40p 941044
27/11/2019 622.00p 632.20p 620.60p 627.80p 1805803
26/11/2019 632.00p 632.00p 618.40p 619.20p 3199138
25/11/2019 630.00p 641.00p 627.80p 629.00p 1628283
22/11/2019 622.40p 633.11p 618.20p 630.60p 1512757
21/11/2019 610.60p 621.37p 601.80p 618.60p 4037637
20/11/2019 608.40p 612.80p 602.60p 611.80p 1799927
19/11/2019 605.80p 614.40p 605.20p 606.40p 1131186
18/11/2019 600.60p 605.20p 594.00p 604.80p 1405522
15/11/2019 599.00p 600.20p 588.60p 593.80p 1951383
14/11/2019 592.60p 594.00p 586.20p 594.00p 1589474
13/11/2019 594.00p 597.40p 585.20p 590.20p 1664074
12/11/2019 592.60p 597.80p 583.40p 589.00p 2247202
11/11/2019 587.60p 596.80p 584.20p 594.00p 1010077
08/11/2019 591.20p 597.20p 586.40p 591.20p 1236506
07/11/2019 600.00p 607.20p 590.60p 595.60p 1828849
06/11/2019 599.80p 599.80p 591.60p 597.80p 1097583
05/11/2019 590.60p 593.40p 587.60p 593.00p 1536469
04/11/2019 593.80p 594.60p 588.00p 591.80p 1301885
01/11/2019 584.20p 594.53p 584.20p 588.40p 1924316
31/10/2019 603.00p 603.53p 594.80p 598.60p 1716055
30/10/2019 590.80p 599.40p 590.20p 597.00p 1805942
29/10/2019 601.20p 601.20p 592.80p 596.40p 1587799
28/10/2019 592.60p 603.20p 592.60p 602.80p 1524911
25/10/2019 590.40p 595.00p 584.20p 595.00p 1459465
24/10/2019 580.00p 591.20p 576.20p 587.60p 2356745
23/10/2019 567.60p 577.60p 557.80p 576.40p 2236177
22/10/2019 571.40p 583.60p 569.80p 573.60p 1901288
21/10/2019 561.60p 577.00p 558.60p 569.80p 1775333
18/10/2019 559.60p 572.20p 558.40p 559.60p 1523481
17/10/2019 558.00p 568.40p 552.00p 560.00p 2567687
16/10/2019 565.40p 568.80p 555.42p 559.80p 2099219
15/10/2019 552.00p 572.60p 552.00p 568.20p 2291828
14/10/2019 551.20p 556.00p 541.00p 551.40p 1717497
11/10/2019 520.80p 571.20p 520.80p 557.00p 2659355
10/10/2019 525.00p 525.00p 513.60p 525.00p 1880842
09/10/2019 534.60p 538.40p 519.00p 519.00p 1902176
08/10/2019 542.00p 547.00p 535.40p 537.80p 1475770
07/10/2019 546.20p 546.20p 536.00p 539.40p 1873267
04/10/2019 535.00p 546.80p 530.20p 542.60p 1466559
03/10/2019 541.60p 544.40p 529.00p 531.60p 1948132
02/10/2019 554.20p 556.08p 537.40p 538.40p 2502228
01/10/2019 553.80p 560.60p 551.80p 558.60p 1537691
30/09/2019 551.00p 552.80p 547.40p 550.60p 1110347
27/09/2019 548.00p 552.30p 539.00p 549.70p 1253862
26/09/2019 541.20p 551.50p 540.10p 545.80p 1495588
25/09/2019 539.50p 540.00p 530.30p 540.00p 1916410
24/09/2019 534.00p 542.40p 530.99p 537.20p 1415358
23/09/2019 540.90p 541.19p 534.30p 535.80p 1185124
20/09/2019 540.00p 547.30p 538.40p 539.50p 3913889
19/09/2019 543.10p 546.90p 540.00p 544.00p 1098410
18/09/2019 543.20p 547.84p 540.60p 542.20p 1234758
17/09/2019 533.40p 543.70p 533.40p 543.70p 1657893
16/09/2019 534.60p 543.90p 531.40p 536.90p 1448806
13/09/2019 534.40p 542.80p 530.30p 542.10p 1017318
12/09/2019 530.10p 537.60p 526.10p 533.90p 1653772
11/09/2019 520.20p 530.90p 517.50p 527.70p 1396889
10/09/2019 535.40p 538.30p 517.40p 518.50p 2394949
09/09/2019 548.20p 549.25p 539.00p 539.00p 1695100
06/09/2019 537.30p 544.40p 536.50p 543.90p 1119810
05/09/2019 536.50p 540.70p 534.00p 536.30p 1414638
04/09/2019 532.30p 538.30p 532.30p 537.00p 1653640
03/09/2019 539.40p 545.60p 525.70p 533.20p 1753118
02/09/2019 537.10p 544.50p 537.10p 541.80p 997577
30/08/2019 538.30p 541.70p 534.20p 535.50p 2255923
29/08/2019 526.90p 539.70p 526.90p 535.30p 1507894
28/08/2019 532.00p 534.90p 524.60p 529.00p 1774056
27/08/2019 527.00p 531.00p 519.80p 530.70p 2143760
23/08/2019 527.00p 541.40p 527.00p 527.90p 1335511
22/08/2019 529.90p 534.00p 522.60p 528.00p 1937749
21/08/2019 521.20p 533.90p 521.20p 532.70p 1342774
20/08/2019 527.40p 530.70p 520.00p 520.00p 1585490
19/08/2019 520.00p 532.41p 520.00p 524.00p 2509670
16/08/2019 515.00p 517.00p 510.50p 517.00p 1720174
15/08/2019 515.10p 518.30p 508.10p 513.10p 1641910
14/08/2019 518.40p 520.40p 514.10p 515.60p 1578381
13/08/2019 510.40p 522.40p 510.40p 519.00p 1825898
12/08/2019 520.00p 527.40p 517.40p 522.80p 1390555
09/08/2019 515.50p 523.91p 515.50p 519.10p 2289986
08/08/2019 512.00p 519.10p 511.70p 518.50p 1303563
07/08/2019 503.90p 510.60p 503.10p 509.50p 1716539
06/08/2019 502.40p 512.30p 502.30p 503.10p 1907767
05/08/2019 513.40p 518.50p 504.20p 504.60p 2359242
02/08/2019 526.20p 526.40p 514.90p 514.90p 2495553
01/08/2019 528.20p 531.30p 518.00p 527.00p 2475129
31/07/2019 525.00p 531.00p 520.90p 528.40p 2137969
30/07/2019 537.90p 538.23p 527.80p 527.90p 2424535
29/07/2019 523.40p 545.30p 523.10p 533.40p 2670897
26/07/2019 536.90p 536.90p 497.50p 524.90p 3785686
25/07/2019 516.80p 520.70p 510.80p 511.60p 1572088
24/07/2019 511.40p 519.10p 511.40p 513.40p 2122506
23/07/2019 524.00p 524.00p 511.20p 512.60p 1610356
22/07/2019 513.30p 521.00p 509.60p 520.60p 1508471
19/07/2019 518.10p 523.40p 511.90p 512.20p 1928282
18/07/2019 514.80p 522.40p 513.50p 517.20p 1367704
17/07/2019 517.70p 520.30p 508.10p 518.80p 3069022
16/07/2019 530.30p 530.60p 515.60p 518.30p 2008557
15/07/2019 529.40p 533.60p 528.20p 532.00p 1291010
12/07/2019 529.80p 532.60p 524.90p 527.70p 1845430
11/07/2019 538.90p 539.70p 526.60p 527.30p 2279012
10/07/2019 539.50p 542.70p 535.90p 535.90p 1167333
09/07/2019 542.30p 547.10p 536.00p 538.70p 1712480
08/07/2019 545.40p 551.50p 541.60p 542.40p 1150706
05/07/2019 546.20p 547.70p 542.10p 544.20p 1282481
04/07/2019 548.50p 550.40p 543.40p 544.20p 834094
03/07/2019 547.80p 548.20p 540.50p 546.20p 1818891
02/07/2019 550.70p 550.70p 539.20p 543.30p 1398530
01/07/2019 539.90p 544.40p 536.40p 542.60p 2267701
28/06/2019 535.10p 537.30p 529.50p 534.70p 2220566
27/06/2019 547.70p 547.90p 529.50p 535.20p 2627691
26/06/2019 557.20p 561.10p 553.60p 554.00p 2447568
25/06/2019 564.40p 567.60p 558.60p 560.20p 1851688
24/06/2019 565.40p 571.20p 565.40p 567.00p 1660692
21/06/2019 570.90p 574.00p 563.60p 568.70p 5028867
20/06/2019 573.60p 577.90p 568.60p 570.40p 1709362
19/06/2019 575.20p 583.10p 571.50p 571.50p 1355431
18/06/2019 578.10p 585.70p 577.40p 583.60p 1686846
17/06/2019 575.80p 581.50p 573.70p 579.70p 1394359
14/06/2019 583.20p 585.00p 573.00p 573.10p 1941294
13/06/2019 582.50p 588.10p 581.60p 585.10p 1832290
12/06/2019 585.00p 587.70p 579.70p 581.80p 1251906
11/06/2019 585.20p 585.70p 579.10p 580.00p 1431542
10/06/2019 581.70p 585.80p 578.70p 585.00p 2103786
07/06/2019 580.60p 583.40p 575.50p 580.00p 1865842
06/06/2019 571.70p 572.50p 565.60p 570.80p 1268171
05/06/2019 565.40p 571.00p 562.80p 564.40p 3962397
04/06/2019 568.00p 568.80p 559.30p 565.30p 1691103
03/06/2019 579.30p 579.30p 565.50p 568.20p 1740723
31/05/2019 582.00p 583.80p 575.10p 578.60p 1901857
30/05/2019 567.00p 583.80p 565.90p 583.80p 1936861
29/05/2019 570.40p 573.90p 564.50p 565.00p 950764
28/05/2019 569.20p 575.40p 567.60p 575.00p 2299896
24/05/2019 562.80p 570.60p 562.40p 569.20p 1220148
23/05/2019 567.70p 570.10p 559.80p 563.50p 1597213
22/05/2019 568.00p 570.40p 564.80p 570.40p 1685986

*Close Price adjusted for both dividends and splits