Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
28/05/2021 599.60p 605.60p 595.00p 603.00p 1093088
27/05/2021 603.80p 606.00p 594.40p 599.60p 2851971
26/05/2021 601.40p 609.40p 600.40p 603.80p 2026650
25/05/2021 595.40p 604.00p 592.80p 600.40p 1294467
24/05/2021 589.00p 593.20p 587.00p 592.00p 812855
21/05/2021 601.00p 602.63p 587.60p 589.00p 1775608
20/05/2021 583.60p 601.00p 580.60p 601.00p 1972262
19/05/2021 578.60p 580.40p 569.60p 578.80p 1505154
18/05/2021 576.80p 579.80p 568.20p 577.80p 1237737
17/05/2021 577.00p 580.20p 569.20p 569.20p 2184533
14/05/2021 575.20p 579.60p 570.80p 578.00p 1528556
13/05/2021 568.80p 568.80p 557.40p 569.80p 1309869
12/05/2021 570.20p 579.20p 569.36p 569.40p 3177412
11/05/2021 582.00p 584.88p 564.13p 570.20p 1987827
10/05/2021 604.00p 608.80p 587.80p 588.20p 1352108
07/05/2021 595.40p 608.20p 591.60p 607.00p 1661118
06/05/2021 600.00p 604.80p 591.20p 595.80p 1499454
05/05/2021 600.60p 608.40p 599.00p 601.60p 1400660
04/05/2021 619.60p 626.40p 600.60p 600.60p 1610097
30/04/2021 612.80p 619.40p 610.20p 614.00p 1945790
29/04/2021 609.20p 617.40p 605.40p 614.40p 1197881
28/04/2021 622.80p 624.40p 611.80p 611.80p 1697642
27/04/2021 618.40p 627.00p 617.60p 622.80p 2197888
26/04/2021 618.20p 622.00p 613.80p 619.40p 849627
23/04/2021 617.00p 619.40p 611.60p 619.00p 1052763
22/04/2021 604.40p 620.20p 601.00p 619.00p 1721665
21/04/2021 605.00p 607.20p 597.00p 599.80p 1680297
20/04/2021 610.80p 613.00p 602.60p 602.60p 1167746
19/04/2021 609.20p 622.00p 608.60p 610.80p 1809153
16/04/2021 617.40p 617.80p 608.20p 610.40p 1828837
15/04/2021 611.00p 620.80p 609.00p 618.00p 1269946
14/04/2021 619.40p 619.80p 607.40p 607.40p 1320305
13/04/2021 600.40p 619.80p 600.00p 616.80p 1281255
12/04/2021 616.60p 616.60p 595.80p 600.60p 1803125
09/04/2021 618.00p 621.40p 610.00p 618.40p 1713863
08/04/2021 603.60p 615.00p 599.40p 613.40p 1665650
07/04/2021 605.00p 608.80p 598.60p 602.80p 1260811
06/04/2021 605.00p 605.00p 590.80p 601.60p 1771223
01/04/2021 586.60p 598.20p 583.20p 595.60p 2020533
31/03/2021 585.40p 588.20p 577.20p 582.20p 2106130
30/03/2021 582.00p 593.00p 582.00p 587.00p 2228195
29/03/2021 594.80p 599.20p 571.00p 579.80p 2567563
26/03/2021 593.40p 598.20p 590.20p 595.00p 1894286
25/03/2021 585.60p 598.20p 585.15p 591.40p 1513988
24/03/2021 591.00p 600.20p 583.80p 587.40p 1728223
23/03/2021 586.80p 601.40p 586.00p 594.20p 1985665
22/03/2021 575.00p 590.20p 566.00p 587.00p 1506311
19/03/2021 563.40p 573.00p 560.40p 567.80p 3294655
18/03/2021 558.40p 572.20p 556.40p 567.80p 2084290
17/03/2021 573.40p 576.80p 553.20p 555.80p 2026798
16/03/2021 563.40p 573.40p 557.80p 573.40p 4710290
15/03/2021 564.40p 565.60p 552.20p 559.60p 2148547
12/03/2021 572.00p 573.40p 561.00p 561.60p 1860882
11/03/2021 573.00p 586.40p 573.00p 573.40p 2271076
10/03/2021 579.20p 579.20p 561.40p 570.80p 2054776
09/03/2021 559.00p 583.20p 557.80p 580.00p 2184468
08/03/2021 564.20p 564.84p 551.80p 559.60p 2102589
05/03/2021 577.80p 584.20p 565.20p 565.20p 2037498
04/03/2021 587.40p 588.60p 579.20p 582.80p 1909474
03/03/2021 601.40p 604.60p 579.20p 584.00p 1851686
02/03/2021 589.60p 601.00p 589.20p 596.80p 3118188
01/03/2021 584.00p 593.20p 575.00p 589.60p 3285259
26/02/2021 608.00p 609.00p 562.60p 565.00p 6473212
25/02/2021 616.80p 627.60p 590.20p 606.00p 2586679
24/02/2021 614.00p 623.40p 610.40p 615.20p 1035895
23/02/2021 621.60p 628.19p 605.60p 615.80p 2237666
22/02/2021 631.20p 633.60p 616.60p 620.20p 1513149
19/02/2021 650.00p 654.39p 637.40p 638.60p 1489600
18/02/2021 643.40p 651.85p 640.20p 647.60p 1950744
17/02/2021 653.80p 653.80p 640.40p 643.00p 2251489
16/02/2021 648.00p 649.33p 638.80p 647.40p 1048274
15/02/2021 623.00p 649.40p 622.40p 644.20p 1728175
12/02/2021 609.80p 622.00p 609.40p 622.00p 831272
11/02/2021 601.60p 611.80p 599.00p 611.80p 1886269
10/02/2021 610.20p 615.30p 598.00p 602.20p 945371
09/02/2021 610.20p 612.00p 603.20p 610.20p 823117
08/02/2021 611.40p 618.40p 604.60p 610.60p 1148691
05/02/2021 615.40p 623.20p 605.40p 608.80p 1305930
04/02/2021 613.80p 623.00p 610.46p 615.00p 823451
03/02/2021 623.80p 628.00p 614.00p 614.00p 1334395
02/02/2021 613.40p 622.20p 607.80p 622.20p 2107274
01/02/2021 601.20p 617.60p 601.20p 610.80p 1461577
29/01/2021 606.00p 607.00p 596.88p 599.20p 1561205
28/01/2021 608.80p 614.80p 596.60p 613.80p 1719118
27/01/2021 623.80p 627.60p 609.40p 611.40p 2046243
26/01/2021 620.80p 629.00p 620.20p 624.60p 678096
25/01/2021 629.00p 635.40p 618.20p 623.40p 1279960
22/01/2021 632.60p 634.80p 622.40p 628.20p 1058464
21/01/2021 614.60p 631.80p 614.60p 630.80p 1574285
20/01/2021 594.20p 614.80p 590.20p 614.60p 1810933

*Close Price adjusted for both dividends and splits