UK Markets open in 7 hrs 47 mins
NIKKEI 225
27,049.47 +178.17 (+0.66%) HANG SENG
22,418.97 +189.47 (+0.85%) CRUDE OIL
111.95 +0.19 (+0.17%) GOLD FUTURES
1,820.70 -0.50 (-0.03%) DOW
30,946.99 -491.27 (-1.56%) BTC-GBP
16,665.97 -506.85 (-2.95%)
Rightmove plc (RMV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | - | - | - | - | - | - |
| 28 Jun 2022 | - | - | - | - | - | - |
| 27 Jun 2022 | 582.40 | 587.40 | 572.60 | 578.20 | 578.20 | 1,742,685 |
| 24 Jun 2022 | 563.20 | 581.80 | 560.80 | 578.00 | 578.00 | 3,997,375 |
| 23 Jun 2022 | 554.00 | 560.00 | 545.40 | 556.20 | 556.20 | 1,780,770 |
| 22 Jun 2022 | 546.60 | 561.20 | 541.00 | 558.00 | 558.00 | 3,985,297 |
| 21 Jun 2022 | 552.00 | 559.80 | 550.40 | 557.00 | 557.00 | 2,074,222 |
| 20 Jun 2022 | 542.60 | 552.80 | 542.60 | 550.20 | 550.20 | 1,291,438 |
| 17 Jun 2022 | 532.00 | 544.80 | 527.80 | 542.00 | 542.00 | 4,525,981 |
| 16 Jun 2022 | 543.60 | 544.00 | 526.60 | 531.00 | 531.00 | 2,682,523 |
| 15 Jun 2022 | 538.80 | 545.60 | 532.40 | 544.60 | 544.60 | 2,747,675 |
| 14 Jun 2022 | 543.00 | 552.60 | 533.33 | 533.60 | 533.60 | 2,496,152 |
| 13 Jun 2022 | 548.00 | 555.95 | 543.80 | 545.60 | 545.60 | 2,022,306 |
| 10 Jun 2022 | 559.00 | 566.30 | 558.00 | 559.20 | 559.20 | 1,877,275 |
| 09 Jun 2022 | 572.40 | 575.80 | 563.80 | 565.00 | 565.00 | 2,239,336 |
| 08 Jun 2022 | 577.00 | 578.40 | 569.40 | 576.20 | 576.20 | 5,993,066 |
| 07 Jun 2022 | 589.40 | 590.60 | 572.40 | 573.60 | 573.60 | 2,241,192 |
| 06 Jun 2022 | 593.80 | 599.20 | 590.20 | 593.80 | 593.80 | 2,110,973 |
| 01 Jun 2022 | 602.40 | 605.20 | 586.40 | 586.60 | 586.60 | 3,411,095 |
| 31 May 2022 | 595.00 | 602.80 | 589.20 | 600.80 | 600.80 | 3,400,215 |
| 30 May 2022 | 604.60 | 610.00 | 594.00 | 597.60 | 597.60 | 3,513,919 |
| 27 May 2022 | 590.00 | 596.60 | 581.80 | 595.80 | 595.80 | 2,430,996 |
| 26 May 2022 | 572.60 | 586.80 | 569.80 | 586.80 | 586.80 | 1,829,810 |
| 25 May 2022 | 558.40 | 573.40 | 552.60 | 571.20 | 571.20 | 2,939,616 |
| 24 May 2022 | 563.60 | 569.60 | 556.80 | 556.80 | 556.80 | 3,428,806 |
| 23 May 2022 | 563.00 | 570.00 | 559.60 | 563.80 | 563.80 | 1,793,569 |
| 20 May 2022 | 547.40 | 560.00 | 544.60 | 557.20 | 557.20 | 2,776,119 |
| 19 May 2022 | 552.40 | 554.00 | 531.40 | 543.20 | 543.20 | 3,171,401 |
| 18 May 2022 | 568.80 | 569.00 | 553.20 | 555.60 | 555.60 | 1,847,263 |
| 17 May 2022 | 560.00 | 575.40 | 555.26 | 567.40 | 567.40 | 1,692,602 |
| 16 May 2022 | 562.00 | 566.60 | 557.50 | 561.00 | 561.00 | 1,626,528 |
| 13 May 2022 | 562.20 | 565.40 | 548.60 | 563.20 | 563.20 | 2,095,953 |
| 12 May 2022 | 548.40 | 558.20 | 540.20 | 558.20 | 558.20 | 3,704,103 |
| 11 May 2022 | 536.80 | 556.20 | 531.80 | 548.20 | 548.20 | 3,670,762 |
| 10 May 2022 | 547.60 | 551.20 | 529.60 | 533.40 | 533.40 | 2,825,227 |
| 09 May 2022 | 532.60 | 541.13 | 518.50 | 540.00 | 540.00 | 6,662,501 |
| 06 May 2022 | 602.20 | 604.60 | 550.20 | 558.80 | 558.80 | 6,711,640 |
| 05 May 2022 | 616.60 | 627.18 | 602.60 | 604.40 | 604.40 | 1,660,378 |
| 04 May 2022 | 608.00 | 617.00 | 605.80 | 605.80 | 605.80 | 2,868,360 |
| 03 May 2022 | 613.00 | 622.40 | 611.60 | 614.40 | 614.40 | 1,736,828 |
| 29 Apr 2022 | 616.60 | 629.20 | 615.40 | 618.40 | 618.40 | 2,064,615 |
| 28 Apr 2022 | 602.60 | 616.80 | 602.60 | 614.40 | 614.40 | 2,024,501 |
| 27 Apr 2022 | 609.80 | 613.40 | 600.86 | 605.60 | 605.60 | 1,877,733 |
| 26 Apr 2022 | 631.40 | 632.20 | 608.20 | 608.20 | 608.20 | 3,281,007 |
| 25 Apr 2022 | 611.40 | 625.80 | 604.00 | 625.60 | 625.60 | 4,257,257 |
| 22 Apr 2022 | 621.40 | 627.80 | 618.80 | 621.00 | 621.00 | 2,028,070 |
| 21 Apr 2022 | 636.00 | 639.20 | 627.00 | 627.00 | 627.00 | 2,095,705 |
| 20 Apr 2022 | 625.00 | 639.20 | 620.60 | 636.00 | 636.00 | 3,072,426 |
| 19 Apr 2022 | 636.20 | 636.84 | 618.60 | 623.40 | 623.40 | 2,034,158 |
| 14 Apr 2022 | 643.20 | 643.60 | 634.60 | 637.20 | 637.20 | 1,530,585 |
| 13 Apr 2022 | 637.00 | 643.60 | 634.80 | 642.00 | 642.00 | 1,151,937 |
| 12 Apr 2022 | 631.60 | 650.60 | 630.20 | 641.40 | 641.40 | 1,749,729 |
| 11 Apr 2022 | 643.20 | 647.72 | 630.00 | 635.20 | 635.20 | 1,876,660 |
| 08 Apr 2022 | 643.60 | 649.00 | 640.20 | 645.60 | 645.60 | 1,733,458 |
| 07 Apr 2022 | 658.00 | 658.00 | 634.40 | 635.60 | 635.60 | 2,288,930 |
| 06 Apr 2022 | 657.80 | 665.20 | 640.60 | 645.00 | 645.00 | 1,996,799 |
| 05 Apr 2022 | 654.40 | 666.00 | 648.00 | 654.20 | 654.20 | 4,518,938 |
| 04 Apr 2022 | 642.20 | 661.00 | 641.60 | 657.00 | 657.00 | 2,096,610 |
| 01 Apr 2022 | 632.40 | 639.60 | 624.80 | 635.00 | 635.00 | 1,709,872 |
| 31 Mar 2022 | 644.80 | 647.40 | 632.80 | 632.80 | 632.80 | 3,582,560 |
| 30 Mar 2022 | 657.80 | 663.33 | 636.80 | 642.80 | 642.80 | 3,914,775 |
| 29 Mar 2022 | 650.60 | 668.60 | 648.42 | 659.20 | 659.20 | 2,102,085 |
| 28 Mar 2022 | 661.80 | 661.80 | 637.60 | 642.80 | 642.80 | 2,601,159 |
| 25 Mar 2022 | 654.80 | 662.60 | 644.00 | 649.00 | 649.00 | 1,043,309 |
| 24 Mar 2022 | 658.60 | 664.20 | 649.80 | 652.60 | 652.60 | 1,826,344 |
| 23 Mar 2022 | 661.20 | 665.20 | 643.00 | 652.80 | 652.80 | 1,649,582 |
| 22 Mar 2022 | 671.40 | 673.89 | 648.60 | 659.20 | 659.20 | 1,417,995 |
| 21 Mar 2022 | 678.60 | 679.60 | 668.40 | 671.80 | 671.80 | 3,764,147 |
| 18 Mar 2022 | 670.40 | 679.40 | 655.40 | 679.40 | 679.40 | 5,064,278 |
| 17 Mar 2022 | 659.00 | 674.00 | 659.00 | 665.40 | 665.40 | 3,814,826 |
| 16 Mar 2022 | 641.60 | 656.80 | 635.80 | 655.00 | 655.00 | 2,968,011 |
| 15 Mar 2022 | 626.40 | 633.80 | 611.00 | 633.80 | 633.80 | 2,505,562 |
| 14 Mar 2022 | 628.80 | 634.00 | 616.40 | 630.40 | 630.40 | 2,339,101 |
| 11 Mar 2022 | 622.40 | 634.80 | 618.60 | 623.80 | 623.80 | 2,490,237 |
| 10 Mar 2022 | 643.80 | 645.80 | 619.60 | 619.60 | 619.60 | 2,160,917 |
| 09 Mar 2022 | 626.00 | 646.20 | 618.00 | 645.00 | 645.00 | 2,934,692 |
| 08 Mar 2022 | 643.20 | 645.60 | 612.60 | 612.80 | 612.80 | 3,407,142 |
| 07 Mar 2022 | 633.20 | 662.80 | 623.80 | 652.00 | 652.00 | 4,073,108 |
| 04 Mar 2022 | 674.60 | 684.80 | 646.80 | 646.80 | 646.80 | 3,385,363 |
| 03 Mar 2022 | 681.00 | 702.20 | 676.80 | 676.80 | 676.80 | 2,638,834 |
| 02 Mar 2022 | 663.80 | 701.20 | 663.80 | 684.60 | 684.60 | 2,071,522 |
| 01 Mar 2022 | 674.40 | 679.00 | 660.20 | 665.00 | 665.00 | 2,932,682 |
| 28 Feb 2022 | 640.20 | 676.20 | 637.80 | 672.60 | 672.60 | 2,942,590 |
| 25 Feb 2022 | 632.60 | 661.00 | 628.80 | 643.40 | 643.40 | 3,019,878 |
| 24 Feb 2022 | 602.60 | 616.00 | 590.56 | 615.60 | 615.60 | 4,422,728 |
| 23 Feb 2022 | 625.20 | 627.40 | 615.00 | 616.80 | 616.80 | 1,595,191 |
| 22 Feb 2022 | 600.00 | 625.80 | 599.00 | 620.80 | 620.80 | 1,345,179 |
| 21 Feb 2022 | 618.20 | 618.60 | 607.12 | 610.40 | 610.40 | 816,028 |
| 18 Feb 2022 | 623.00 | 625.80 | 614.20 | 614.20 | 614.20 | 1,628,198 |
| 17 Feb 2022 | 627.60 | 636.20 | 620.20 | 623.40 | 623.40 | 1,415,053 |
| 16 Feb 2022 | 634.80 | 637.40 | 624.20 | 628.40 | 628.40 | 1,284,097 |
| 15 Feb 2022 | 624.20 | 643.40 | 621.75 | 638.20 | 638.20 | 1,552,963 |
| 14 Feb 2022 | 626.60 | 632.60 | 608.60 | 622.80 | 622.80 | 2,462,180 |
| 11 Feb 2022 | 631.60 | 637.20 | 624.00 | 635.00 | 635.00 | 1,424,276 |
| 10 Feb 2022 | 643.60 | 647.80 | 632.60 | 634.80 | 634.80 | 1,685,728 |
| 09 Feb 2022 | 627.20 | 645.40 | 625.20 | 640.00 | 640.00 | 1,807,662 |
| 08 Feb 2022 | 638.60 | 640.40 | 628.80 | 640.20 | 640.20 | 1,948,268 |
| 07 Feb 2022 | 647.00 | 651.80 | 640.60 | 641.80 | 641.80 | 1,519,873 |
| 04 Feb 2022 | 642.60 | 645.83 | 627.80 | 636.00 | 636.00 | 2,102,256 |
| 03 Feb 2022 | 665.00 | 665.00 | 637.60 | 637.60 | 637.60 | 1,712,525 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
