Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/03/2025 682.20p 689.00p 677.80p 686.60p 1783598
14/03/2025 667.00p 683.20p 666.00p 682.40p 1253457
13/03/2025 660.00p 672.40p 659.00p 665.60p 1203238
12/03/2025 670.80p 676.60p 663.40p 663.40p 2486346
11/03/2025 683.80p 689.20p 670.60p 672.00p 1423871
10/03/2025 689.80p 695.60p 677.60p 680.00p 3361289
07/03/2025 678.80p 691.60p 673.40p 688.60p 1851436
06/03/2025 685.80p 690.20p 681.40p 686.00p 1186131
05/03/2025 687.60p 702.00p 680.60p 681.20p 1150898
04/03/2025 698.20p 698.70p 687.40p 697.80p 1411042
03/03/2025 675.60p 702.20p 670.87p 699.20p 2520610
28/02/2025 635.00p 671.00p 628.80p 671.00p 4355482
27/02/2025 653.00p 655.40p 635.00p 643.20p 1472897
26/02/2025 652.20p 662.60p 652.20p 656.60p 595781
25/02/2025 650.00p 660.20p 650.00p 656.00p 641038
24/02/2025 653.00p 661.80p 647.60p 654.80p 2116945
21/02/2025 651.20p 662.40p 647.00p 653.00p 1911035
20/02/2025 658.20p 658.80p 645.00p 652.00p 1376957
19/02/2025 663.80p 664.60p 654.20p 656.00p 1031314
18/02/2025 673.00p 676.60p 660.60p 661.40p 769216
17/02/2025 671.00p 674.40p 668.60p 673.80p 398169
14/02/2025 683.60p 684.00p 669.20p 672.20p 711458
13/02/2025 678.20p 682.40p 673.80p 680.00p 880820
12/02/2025 666.40p 677.00p 666.00p 672.40p 998613
11/02/2025 672.20p 678.40p 667.80p 667.80p 1667009
10/02/2025 667.40p 675.40p 665.55p 673.40p 2683687
07/02/2025 670.00p 678.20p 662.40p 667.00p 5701122
06/02/2025 678.00p 680.40p 667.00p 668.60p 863623
05/02/2025 665.80p 675.60p 664.00p 675.00p 1119396
04/02/2025 662.80p 671.00p 658.40p 671.00p 844410
03/02/2025 659.80p 667.80p 653.00p 666.60p 1685867
31/01/2025 659.40p 671.60p 656.60p 669.40p 2377092
30/01/2025 656.40p 669.40p 651.00p 665.40p 946702
29/01/2025 656.80p 659.40p 648.80p 651.40p 1191168
28/01/2025 641.40p 655.60p 639.00p 654.20p 1004832
27/01/2025 638.20p 640.80p 627.60p 640.60p 1156877
24/01/2025 643.40p 646.80p 627.40p 638.60p 2061919
23/01/2025 639.00p 652.20p 635.00p 640.80p 5998058
22/01/2025 651.20p 651.20p 637.20p 637.20p 2945462
21/01/2025 648.00p 657.80p 639.48p 647.40p 1616674
20/01/2025 657.00p 667.00p 654.06p 664.40p 1468761
17/01/2025 656.00p 664.20p 650.00p 657.20p 1929870
16/01/2025 633.00p 659.00p 632.60p 654.00p 1645673
15/01/2025 628.60p 633.40p 621.60p 627.00p 7119744
14/01/2025 625.60p 632.80p 621.20p 626.80p 1227997
13/01/2025 647.00p 647.00p 623.60p 624.80p 2004455
10/01/2025 639.80p 649.20p 639.20p 645.40p 1301161
09/01/2025 625.60p 643.00p 623.40p 642.60p 4438109
08/01/2025 638.20p 640.40p 623.40p 629.00p 2000027
07/01/2025 638.00p 643.80p 631.40p 636.80p 2900454
06/01/2025 642.00p 646.40p 636.20p 640.00p 1542849
03/01/2025 646.60p 648.20p 643.00p 648.00p 3458780
02/01/2025 646.60p 649.60p 643.20p 648.40p 784236
31/12/2024 645.20p 646.08p 636.60p 641.80p 380404
30/12/2024 649.80p 650.20p 642.67p 647.00p 726909
27/12/2024 654.80p 657.20p 648.60p 651.40p 782110
24/12/2024 654.60p 659.20p 647.80p 659.20p 2230058
23/12/2024 654.60p 656.60p 646.00p 654.00p 2033399
20/12/2024 652.40p 657.20p 647.80p 656.00p 3419362
19/12/2024 660.20p 663.72p 654.20p 654.20p 3144471
18/12/2024 675.00p 675.80p 669.20p 671.20p 1804827
17/12/2024 679.00p 681.20p 674.60p 675.00p 2720516
16/12/2024 676.60p 683.80p 675.20p 682.00p 1878521
13/12/2024 675.80p 683.20p 673.80p 677.80p 2618787
12/12/2024 676.20p 676.80p 670.20p 675.60p 1281314
11/12/2024 673.00p 675.00p 665.60p 673.00p 1680219
10/12/2024 670.00p 675.68p 668.60p 673.20p 4464514
09/12/2024 679.60p 680.40p 669.80p 672.20p 2448276
06/12/2024 664.60p 677.60p 662.60p 675.20p 2977533
05/12/2024 659.20p 665.20p 655.50p 665.20p 2771355
04/12/2024 665.20p 668.80p 656.00p 661.80p 2298725
03/12/2024 650.00p 664.20p 649.60p 664.20p 5496774
02/12/2024 647.00p 651.00p 643.80p 648.80p 1468319
29/11/2024 645.40p 650.40p 644.00p 645.00p 1378088
28/11/2024 638.20p 651.40p 636.00p 647.80p 3343536
27/11/2024 629.80p 637.80p 627.00p 637.80p 2808734
26/11/2024 621.60p 629.60p 619.80p 627.60p 2156663
25/11/2024 623.40p 628.60p 614.00p 626.40p 2465513
22/11/2024 603.20p 619.40p 603.00p 619.40p 1388152
21/11/2024 599.20p 603.20p 594.60p 601.00p 4720810
20/11/2024 608.00p 608.80p 597.20p 597.20p 8085579
19/11/2024 608.60p 613.20p 604.60p 605.60p 422356
18/11/2024 610.00p 612.40p 599.62p 605.60p 1363511
15/11/2024 602.80p 610.20p 602.00p 603.80p 1610835
14/11/2024 594.00p 607.60p 591.80p 607.60p 2088200
13/11/2024 609.40p 611.68p 587.70p 593.00p 2027230
12/11/2024 587.80p 608.60p 587.40p 607.60p 2785020
11/11/2024 590.00p 599.60p 589.20p 592.00p 2622029
08/11/2024 606.80p 606.80p 586.40p 588.40p 5693007
07/11/2024 602.80p 606.80p 586.20p 596.40p 5532540
06/11/2024 604.60p 607.40p 596.60p 599.80p 1765534
05/11/2024 599.60p 604.00p 597.00p 599.80p 1253006
04/11/2024 599.40p 601.40p 594.20p 598.20p 1273196
01/11/2024 592.00p 601.20p 585.80p 601.00p 5986707
31/10/2024 600.80p 604.00p 587.20p 588.80p 2408299
30/10/2024 610.80p 617.60p 603.80p 603.80p 2410949
29/10/2024 619.00p 620.00p 613.20p 614.80p 1115057
28/10/2024 619.40p 623.60p 618.00p 618.00p 1493443
25/10/2024 629.00p 630.20p 617.00p 618.20p 1466298
24/10/2024 622.60p 629.00p 621.00p 620.60p 387563
23/10/2024 631.40p 632.20p 620.60p 620.60p 871993
22/10/2024 626.60p 634.40p 624.00p 632.00p 1331804
21/10/2024 641.00p 644.80p 628.40p 631.00p 1181389
18/10/2024 639.40p 647.00p 627.80p 639.40p 1534871
17/10/2024 642.80p 644.40p 637.20p 644.20p 1025337
16/10/2024 642.80p 646.40p 638.60p 641.00p 3307800
15/10/2024 640.60p 646.80p 637.80p 642.80p 1915914
14/10/2024 634.60p 645.40p 625.20p 636.40p 2087145
11/10/2024 622.20p 631.40p 622.20p 631.00p 1120756
10/10/2024 620.00p 622.80p 617.60p 622.80p 1625873
09/10/2024 623.00p 623.00p 616.40p 622.80p 1090225
08/10/2024 620.00p 621.20p 614.40p 617.40p 2873118
07/10/2024 634.60p 634.60p 619.40p 624.00p 825168
04/10/2024 628.40p 635.40p 619.00p 624.60p 1128807
03/10/2024 633.60p 639.20p 624.88p 625.80p 1413870
02/10/2024 631.60p 637.40p 629.40p 633.80p 3220141
01/10/2024 619.80p 634.00p 617.60p 629.80p 1990280
30/09/2024 643.80p 654.60p 591.00p 617.40p 9783033
27/09/2024 671.80p 680.00p 637.60p 668.60p 10355396
26/09/2024 680.00p 684.13p 658.20p 665.00p 3800666
25/09/2024 675.00p 685.40p 668.00p 672.40p 3570035
24/09/2024 685.00p 689.80p 680.80p 683.00p 1363684
23/09/2024 700.00p 710.00p 678.20p 679.60p 2660019
20/09/2024 689.80p 692.22p 673.40p 674.40p 4673652
19/09/2024 691.40p 700.80p 682.60p 696.00p 1732061
18/09/2024 671.60p 681.20p 664.20p 681.20p 1574341
17/09/2024 674.80p 679.40p 667.40p 673.20p 3105747
16/09/2024 669.40p 671.40p 665.60p 671.40p 2416505
13/09/2024 668.60p 671.80p 659.80p 670.00p 2266847
12/09/2024 675.00p 680.00p 667.40p 667.40p 3088496
11/09/2024 656.60p 680.20p 654.20p 670.00p 3185915
10/09/2024 660.80p 670.80p 651.20p 670.80p 2567787
09/09/2024 664.20p 665.40p 652.80p 662.40p 2155833
06/09/2024 652.00p 657.00p 646.20p 653.80p 3490568
05/09/2024 657.20p 662.20p 651.20p 651.20p 2473597
04/09/2024 650.00p 667.20p 643.00p 660.00p 4074605
03/09/2024 691.00p 705.80p 660.00p 660.00p 9558578
02/09/2024 690.40p 709.00p 659.80p 708.00p 13630920
30/08/2024 552.60p 559.60p 550.00p 555.60p 4068397
29/08/2024 551.80p 557.20p 547.80p 552.40p 2205081
28/08/2024 553.80p 555.60p 549.60p 550.80p 1278362
27/08/2024 562.20p 563.80p 548.40p 552.00p 3191717
23/08/2024 554.20p 560.80p 550.80p 560.80p 998055
22/08/2024 548.60p 555.80p 545.80p 554.80p 1359258
21/08/2024 541.20p 549.80p 537.20p 549.80p 2329186
20/08/2024 541.20p 545.20p 536.00p 539.80p 1823403
19/08/2024 531.40p 539.09p 524.00p 532.00p 1980192
16/08/2024 548.40p 549.40p 531.70p 532.00p 2886759
15/08/2024 540.40p 547.20p 538.40p 547.20p 5194062
14/08/2024 541.20p 546.80p 537.40p 537.40p 1398208
13/08/2024 538.00p 541.20p 533.00p 536.80p 1420533
12/08/2024 541.00p 547.20p 534.44p 537.20p 1650605
09/08/2024 536.60p 550.20p 535.40p 537.00p 5565399
08/08/2024 515.40p 534.20p 504.60p 532.40p 3249104
07/08/2024 523.60p 532.80p 518.40p 518.40p 3416968
06/08/2024 543.00p 548.80p 507.80p 524.20p 4217522
05/08/2024 548.60p 551.60p 536.40p 548.00p 2196408
02/08/2024 565.20p 572.20p 554.20p 558.60p 2249793
01/08/2024 576.40p 583.80p 569.00p 573.00p 1671181
31/07/2024 569.20p 580.80p 566.60p 576.20p 1655690
30/07/2024 555.40p 565.60p 552.60p 565.60p 1303900
29/07/2024 566.60p 578.80p 555.40p 558.00p 1217566
26/07/2024 582.00p 594.00p 558.00p 560.00p 3372928
25/07/2024 564.80p 571.60p 562.80p 568.00p 3517438
24/07/2024 566.60p 574.40p 564.00p 571.60p 1041570
23/07/2024 575.00p 579.00p 567.90p 573.60p 1399044
22/07/2024 575.60p 582.20p 569.80p 573.80p 5839902
19/07/2024 566.40p 582.80p 561.60p 572.20p 1682932
18/07/2024 584.20p 590.20p 570.20p 570.20p 1774655
17/07/2024 581.40p 582.80p 575.80p 579.20p 1296201
16/07/2024 571.80p 580.60p 566.80p 580.60p 3581040
15/07/2024 578.40p 585.20p 573.60p 574.80p 1234877
12/07/2024 562.60p 582.40p 556.40p 582.40p 3803403
11/07/2024 542.60p 559.80p 537.40p 559.80p 3446691
10/07/2024 541.20p 544.20p 535.40p 540.80p 1762225
09/07/2024 540.60p 548.40p 535.60p 538.80p 1425347
08/07/2024 540.00p 545.00p 533.00p 539.80p 1522279
05/07/2024 538.20p 544.00p 533.00p 542.60p 1767484
04/07/2024 543.00p 544.60p 535.20p 536.40p 1608711
03/07/2024 536.20p 542.00p 534.00p 538.60p 2405007
02/07/2024 530.80p 537.20p 528.80p 532.40p 1576527
01/07/2024 539.40p 544.40p 531.73p 532.00p 3344589
28/06/2024 548.00p 548.60p 536.60p 537.00p 2785534
27/06/2024 547.80p 550.20p 544.00p 545.60p 1104374
26/06/2024 552.60p 556.00p 545.60p 547.40p 1496743
25/06/2024 566.60p 570.80p 546.80p 549.60p 5154340
24/06/2024 564.00p 569.20p 560.20p 567.20p 1390948
21/06/2024 566.40p 568.20p 558.96p 563.20p 3434008
20/06/2024 558.60p 566.20p 553.80p 565.80p 1642310
19/06/2024 553.00p 560.40p 552.40p 557.20p 1385451
18/06/2024 551.40p 558.00p 550.00p 554.60p 1399981
17/06/2024 554.20p 554.40p 546.60p 546.60p 1422725
14/06/2024 561.00p 561.80p 549.80p 549.80p 2616917
13/06/2024 570.00p 572.80p 558.60p 558.60p 2673142
12/06/2024 559.20p 576.60p 549.20p 573.00p 3166016
11/06/2024 557.00p 565.60p 550.40p 552.60p 2293543
10/06/2024 550.80p 557.20p 546.80p 553.80p 1265449
07/06/2024 565.80p 566.80p 552.80p 553.80p 1906325
06/06/2024 558.40p 567.60p 554.40p 565.00p 2019315
05/06/2024 548.60p 560.20p 543.20p 557.80p 5763840

*Close Price adjusted for both dividends and splits