UK Markets close in 2 hrs 2 mins

Rightmove plc (RMV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
554.80+0.60 (+0.11%)
As of 02:09PM GMT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023555.00556.20549.00554.80554.80427,892
21 Mar 2023547.60554.20547.60554.20554.202,111,294
20 Mar 2023542.80549.20538.00548.20548.202,205,103
17 Mar 2023554.40559.40545.00545.60545.603,607,108
16 Mar 2023542.60552.00541.80549.80549.802,179,778
15 Mar 2023543.20544.84532.00540.20540.205,402,105
14 Mar 2023535.00551.00534.60543.20543.202,080,565
13 Mar 2023539.60543.00530.20534.40534.405,013,067
10 Mar 2023550.60550.60535.40540.80540.803,386,427
09 Mar 2023562.00563.60554.40556.40556.401,470,305
08 Mar 2023559.60566.40555.20563.00563.001,785,415
07 Mar 2023564.00577.60564.00564.60564.603,569,518
06 Mar 2023560.00575.20557.60570.00570.002,163,670
03 Mar 2023563.00563.00543.40557.80557.808,061,586
02 Mar 2023558.40563.80553.60563.80563.802,009,774
01 Mar 2023560.40565.80558.40560.40560.403,555,325
28 Feb 2023563.20567.20559.60560.80560.803,586,419
27 Feb 2023565.00576.40560.00566.40566.402,557,384
24 Feb 2023567.20569.60557.00557.00557.002,461,270
23 Feb 2023561.80565.40558.60564.40564.401,673,940
22 Feb 2023552.40560.60550.20560.40560.402,667,144
21 Feb 2023575.00576.60559.40559.40559.403,985,378
20 Feb 2023581.00583.00576.60576.60576.60716,670
17 Feb 2023579.60583.80573.20577.40577.402,608,647
16 Feb 2023594.80596.20584.60590.00590.00871,350
15 Feb 2023585.40592.40583.20591.20591.201,468,027
14 Feb 2023586.00589.80579.40582.00582.001,931,230
13 Feb 2023580.40584.60578.40584.60584.603,477,909
10 Feb 2023586.80588.80577.20582.40582.403,128,788
09 Feb 2023592.80596.88588.98589.00589.002,495,163
08 Feb 2023593.60603.20591.00591.00591.001,778,377
07 Feb 2023600.20604.40588.20589.80589.802,220,197
06 Feb 2023605.80610.60599.40601.20601.202,044,393
03 Feb 2023609.40615.40600.60615.40615.402,067,699
02 Feb 2023589.00614.80586.20612.80612.802,118,273
01 Feb 2023587.40594.20581.00581.00581.002,788,520
31 Jan 2023587.80589.40580.60586.80586.802,850,675
30 Jan 2023581.00589.20576.80589.20589.202,340,487
27 Jan 2023580.20587.60575.00587.60587.602,612,753
26 Jan 2023579.80584.80577.60579.60579.603,437,037
25 Jan 2023578.00579.20569.00574.60574.601,237,936
24 Jan 2023579.80583.76578.00578.80578.805,701,796
23 Jan 2023572.40578.60572.40578.00578.001,245,535
20 Jan 2023561.40575.20561.20572.80572.802,064,381
19 Jan 2023554.00564.40552.60559.80559.803,643,428
18 Jan 2023556.20562.40552.20555.00555.001,950,099
17 Jan 2023550.00555.40546.80553.00553.006,367,777
16 Jan 2023552.00553.40547.40553.40553.402,631,344
13 Jan 2023548.20551.60544.40550.60550.603,194,862
12 Jan 2023550.00551.60538.60545.80545.803,691,327
11 Jan 2023558.20562.40547.20548.80548.805,900,229
10 Jan 2023544.00555.60539.40553.20553.202,324,789
09 Jan 2023542.20549.40539.40545.20545.203,030,577
06 Jan 2023530.60538.60528.77538.40538.401,902,468
05 Jan 2023527.80539.20525.00533.40533.401,840,278
04 Jan 2023525.40531.20522.80526.60526.601,380,339
03 Jan 2023518.80528.60513.40522.80522.802,133,666
30 Dec 2022523.00524.80511.40511.40511.40711,707
29 Dec 2022521.40524.40512.80524.40524.401,575,408
28 Dec 2022518.20520.60512.80517.80517.801,223,063
23 Dec 2022517.80517.80512.40516.60516.60673,811
22 Dec 2022527.40529.40514.40516.80516.801,503,185
21 Dec 2022518.40526.80515.80526.80526.801,859,195
20 Dec 2022506.80518.20506.80515.00515.001,894,867
19 Dec 2022532.60533.60516.60516.60516.602,284,883
16 Dec 2022540.80541.80525.00531.20531.205,346,186
15 Dec 2022554.60555.20543.40543.60543.601,796,507
14 Dec 2022559.20562.60552.60559.80559.801,633,306
13 Dec 2022553.20572.60545.60559.80559.802,817,895
12 Dec 2022549.60553.80543.20549.80549.801,377,628
09 Dec 2022552.80554.40546.20549.60549.601,482,434
08 Dec 2022551.00555.86542.04548.00548.001,333,501
07 Dec 2022554.60559.00552.80555.00555.001,855,886
06 Dec 2022564.80566.20557.00557.40557.402,182,709
05 Dec 2022565.40569.80560.74563.40563.401,626,099
02 Dec 2022563.20570.60549.40563.20563.202,519,915
01 Dec 2022565.40570.20559.40562.00562.001,968,587
30 Nov 2022557.80559.40551.40553.40553.403,740,575
29 Nov 2022556.00563.02551.59551.60551.601,715,918
28 Nov 2022560.00565.20552.71559.00559.001,986,087
25 Nov 2022566.20567.80558.60561.20561.202,645,550
24 Nov 2022558.20569.60555.60569.60569.602,325,301
23 Nov 2022548.60562.40545.00558.60558.603,522,561
22 Nov 2022541.60549.80538.40544.80544.802,325,636
21 Nov 2022542.60547.00534.60544.80544.802,122,514
18 Nov 2022541.80550.20535.00545.20545.201,835,241
17 Nov 2022544.40547.00534.60539.40539.402,997,128
16 Nov 2022564.60565.80535.80540.60540.602,663,545
15 Nov 2022561.40572.20550.00566.00566.003,864,667
14 Nov 2022562.40563.40550.80557.40557.402,133,803
11 Nov 2022549.40564.00547.40559.80559.803,569,547
10 Nov 2022515.20548.80503.20548.80548.804,570,745
09 Nov 2022511.00520.40509.44520.40520.402,343,849
08 Nov 2022502.80514.40499.50513.40513.401,734,396
07 Nov 2022506.80509.00501.60503.40503.402,980,720
04 Nov 2022495.60508.20490.30507.80507.802,547,451
03 Nov 2022490.00494.10483.90493.10493.107,354,108
02 Nov 2022498.30505.80494.50495.80495.802,199,806
01 Nov 2022497.40508.90496.60498.80498.803,291,594
31 Oct 2022493.90501.40491.24491.80491.802,655,162
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...