Rightmove plc (RMV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:36AM GMT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 565.40 | 565.80 | 560.74 | 563.20 | 563.20 | 60,747 |
| 02 Dec 2022 | 563.20 | 570.60 | 549.40 | 563.20 | 563.20 | 2,519,915 |
| 01 Dec 2022 | 565.40 | 570.20 | 559.40 | 562.00 | 562.00 | 1,968,587 |
| 30 Nov 2022 | 557.80 | 559.40 | 551.40 | 553.40 | 553.40 | 3,740,575 |
| 29 Nov 2022 | 556.00 | 563.02 | 551.59 | 551.60 | 551.60 | 1,715,918 |
| 28 Nov 2022 | 560.00 | 565.20 | 552.71 | 559.00 | 559.00 | 1,986,087 |
| 25 Nov 2022 | 566.20 | 567.80 | 558.60 | 561.20 | 561.20 | 2,645,550 |
| 24 Nov 2022 | 558.20 | 569.60 | 555.60 | 569.60 | 569.60 | 2,325,301 |
| 23 Nov 2022 | 548.60 | 562.40 | 545.00 | 558.60 | 558.60 | 3,522,561 |
| 22 Nov 2022 | 541.60 | 549.80 | 538.40 | 544.80 | 544.80 | 2,325,636 |
| 21 Nov 2022 | 542.60 | 547.00 | 534.60 | 544.80 | 544.80 | 2,122,514 |
| 18 Nov 2022 | 541.80 | 550.20 | 535.00 | 545.20 | 545.20 | 1,835,241 |
| 17 Nov 2022 | 544.40 | 547.00 | 534.60 | 539.40 | 539.40 | 2,997,128 |
| 16 Nov 2022 | 564.60 | 565.80 | 535.80 | 540.60 | 540.60 | 2,663,545 |
| 15 Nov 2022 | 561.40 | 572.20 | 550.00 | 566.00 | 566.00 | 3,864,667 |
| 14 Nov 2022 | 562.40 | 563.40 | 550.80 | 557.40 | 557.40 | 2,133,803 |
| 11 Nov 2022 | 549.40 | 564.00 | 547.40 | 559.80 | 559.80 | 3,569,547 |
| 10 Nov 2022 | 515.20 | 548.80 | 503.20 | 548.80 | 548.80 | 4,570,745 |
| 09 Nov 2022 | 511.00 | 520.40 | 509.44 | 520.40 | 520.40 | 2,343,849 |
| 08 Nov 2022 | 502.80 | 514.40 | 499.50 | 513.40 | 513.40 | 1,734,396 |
| 07 Nov 2022 | 506.80 | 509.00 | 501.60 | 503.40 | 503.40 | 2,980,720 |
| 04 Nov 2022 | 495.60 | 508.20 | 490.30 | 507.80 | 507.80 | 2,547,451 |
| 03 Nov 2022 | 490.00 | 494.10 | 483.90 | 493.10 | 493.10 | 7,354,108 |
| 02 Nov 2022 | 498.30 | 505.80 | 494.50 | 495.80 | 495.80 | 2,199,806 |
| 01 Nov 2022 | 497.40 | 508.90 | 496.60 | 498.80 | 498.80 | 3,291,594 |
| 31 Oct 2022 | 493.90 | 501.40 | 491.24 | 491.80 | 491.80 | 2,655,162 |
| 28 Oct 2022 | 490.40 | 494.70 | 484.20 | 492.20 | 492.20 | 1,701,251 |
| 27 Oct 2022 | 502.80 | 508.00 | 491.80 | 497.40 | 497.40 | 2,947,721 |
| 26 Oct 2022 | 487.50 | 510.60 | 484.80 | 508.80 | 508.80 | 5,709,693 |
| 25 Oct 2022 | 472.10 | 491.87 | 468.90 | 489.40 | 489.40 | 2,279,721 |
| 24 Oct 2022 | 466.60 | 478.60 | 464.80 | 471.80 | 471.80 | 2,720,013 |
| 21 Oct 2022 | 464.60 | 470.70 | 454.40 | 459.10 | 459.10 | 3,834,763 |
| 20 Oct 2022 | 457.50 | 479.40 | 453.70 | 473.10 | 473.10 | 3,803,783 |
| 19 Oct 2022 | 481.80 | 483.70 | 458.70 | 460.20 | 460.20 | 2,056,300 |
| 18 Oct 2022 | 481.50 | 486.10 | 474.30 | 480.50 | 480.50 | 7,015,220 |
| 17 Oct 2022 | 458.00 | 482.60 | 455.70 | 477.20 | 477.20 | 4,103,408 |
| 14 Oct 2022 | 463.60 | 478.80 | 460.80 | 466.60 | 466.60 | 5,086,757 |
| 13 Oct 2022 | 443.50 | 462.50 | 437.80 | 456.80 | 456.80 | 8,488,900 |
| 12 Oct 2022 | 452.40 | 457.90 | 442.50 | 445.40 | 445.40 | 2,482,875 |
| 11 Oct 2022 | 464.40 | 466.00 | 451.00 | 453.80 | 453.80 | 4,975,879 |
| 10 Oct 2022 | 462.50 | 471.30 | 460.00 | 467.00 | 467.00 | 4,195,568 |
| 07 Oct 2022 | 472.10 | 477.70 | 465.60 | 466.80 | 466.80 | 5,336,264 |
| 06 Oct 2022 | 491.80 | 491.80 | 477.40 | 480.80 | 480.80 | 2,403,974 |
| 05 Oct 2022 | 487.80 | 488.60 | 476.80 | 485.50 | 485.50 | 2,596,826 |
| 04 Oct 2022 | 487.10 | 494.20 | 479.80 | 490.70 | 490.70 | 5,473,293 |
| 03 Oct 2022 | 473.40 | 487.80 | 464.20 | 483.00 | 483.00 | 5,029,162 |
| 30 Sept 2022 | 464.60 | 484.20 | 458.00 | 482.20 | 482.20 | 6,674,161 |
| 29 Sept 2022 | 470.00 | 487.00 | 458.20 | 466.60 | 466.60 | 11,415,771 |
| 29 Sept 2022 | 3.3 Dividend | |||||
| 28 Sept 2022 | 489.40 | 507.80 | 473.60 | 505.60 | 502.30 | 7,457,058 |
| 27 Sept 2022 | 550.20 | 551.60 | 499.90 | 500.60 | 497.33 | 7,157,117 |
| 26 Sept 2022 | 564.00 | 567.20 | 547.20 | 549.20 | 545.62 | 4,606,868 |
| 23 Sept 2022 | 599.40 | 600.80 | 572.00 | 572.00 | 568.27 | 5,894,248 |
| 22 Sept 2022 | 592.40 | 607.60 | 590.80 | 599.00 | 595.09 | 4,202,134 |
| 21 Sept 2022 | 585.40 | 602.60 | 580.00 | 602.60 | 598.67 | 2,926,218 |
| 20 Sept 2022 | 593.20 | 596.80 | 576.20 | 586.00 | 582.18 | 4,249,570 |
| 16 Sept 2022 | 596.60 | 600.60 | 588.80 | 593.40 | 589.53 | 8,944,088 |
| 15 Sept 2022 | 607.20 | 613.28 | 602.20 | 603.00 | 599.06 | 1,602,077 |
| 14 Sept 2022 | 616.20 | 619.00 | 596.80 | 606.60 | 602.64 | 2,175,510 |
| 13 Sept 2022 | 639.60 | 641.60 | 617.79 | 617.80 | 613.77 | 2,078,765 |
| 12 Sept 2022 | 628.60 | 637.80 | 627.80 | 637.80 | 633.64 | 2,043,490 |
| 09 Sept 2022 | 619.80 | 631.40 | 618.82 | 630.00 | 625.89 | 1,493,646 |
| 08 Sept 2022 | 623.20 | 623.20 | 602.80 | 618.00 | 613.97 | 1,437,377 |
| 07 Sept 2022 | 610.60 | 622.60 | 606.60 | 619.80 | 615.75 | 2,174,340 |
| 06 Sept 2022 | 592.60 | 620.20 | 590.38 | 616.60 | 612.58 | 2,989,196 |
| 05 Sept 2022 | 598.40 | 599.20 | 585.80 | 592.80 | 588.93 | 1,414,943 |
| 02 Sept 2022 | 595.80 | 610.00 | 592.80 | 605.20 | 601.25 | 1,791,864 |
| 01 Sept 2022 | 605.00 | 610.60 | 592.00 | 593.40 | 589.53 | 2,380,483 |
| 31 Aug 2022 | 606.00 | 616.80 | 604.00 | 607.60 | 603.63 | 3,158,993 |
| 30 Aug 2022 | 602.20 | 614.40 | 597.40 | 603.60 | 599.66 | 2,010,779 |
| 26 Aug 2022 | 617.40 | 618.09 | 597.00 | 601.20 | 597.28 | 1,542,443 |
| 25 Aug 2022 | 621.20 | 621.20 | 610.00 | 615.20 | 611.18 | 1,299,029 |
| 24 Aug 2022 | 606.80 | 617.60 | 602.40 | 616.60 | 612.58 | 1,189,000 |
| 23 Aug 2022 | 619.00 | 623.40 | 605.80 | 609.80 | 605.82 | 1,040,689 |
| 22 Aug 2022 | 634.40 | 636.00 | 621.40 | 623.20 | 619.13 | 1,236,810 |
| 19 Aug 2022 | 632.40 | 641.80 | 627.80 | 634.40 | 630.26 | 3,112,657 |
| 18 Aug 2022 | 640.60 | 641.20 | 627.00 | 641.20 | 637.01 | 1,811,013 |
| 17 Aug 2022 | 639.00 | 647.00 | 638.40 | 640.40 | 636.22 | 1,770,474 |
| 16 Aug 2022 | 659.60 | 659.60 | 633.40 | 637.60 | 633.44 | 2,520,559 |
| 15 Aug 2022 | 658.40 | 658.40 | 651.20 | 655.00 | 650.72 | 1,651,182 |
| 12 Aug 2022 | 654.60 | 655.20 | 646.00 | 652.00 | 647.74 | 2,629,666 |
| 11 Aug 2022 | 657.40 | 666.60 | 652.80 | 656.80 | 652.51 | 3,599,137 |
| 10 Aug 2022 | 633.20 | 655.40 | 624.00 | 655.40 | 651.12 | 2,977,232 |
| 09 Aug 2022 | 657.80 | 659.88 | 632.80 | 636.00 | 631.85 | 4,182,076 |
| 08 Aug 2022 | 647.80 | 656.00 | 644.60 | 654.20 | 649.93 | 3,048,193 |
| 05 Aug 2022 | 668.00 | 669.00 | 644.40 | 644.40 | 640.19 | 1,888,094 |
| 04 Aug 2022 | 651.80 | 667.60 | 650.20 | 663.00 | 658.67 | 1,817,856 |
| 03 Aug 2022 | 630.60 | 652.00 | 628.70 | 652.00 | 647.74 | 1,963,109 |
| 02 Aug 2022 | 651.60 | 653.20 | 630.00 | 631.20 | 627.08 | 2,334,714 |
| 01 Aug 2022 | 641.40 | 658.80 | 638.52 | 654.60 | 650.33 | 1,959,763 |
| 29 Jul 2022 | 657.00 | 662.20 | 618.80 | 639.60 | 635.43 | 2,846,222 |
| 28 Jul 2022 | 625.40 | 644.80 | 622.80 | 644.80 | 640.59 | 3,118,006 |
| 27 Jul 2022 | 607.20 | 625.20 | 597.60 | 623.60 | 619.53 | 3,533,130 |
| 26 Jul 2022 | 621.40 | 621.40 | 604.60 | 606.20 | 602.24 | 1,338,298 |
| 25 Jul 2022 | 625.00 | 628.80 | 619.60 | 623.00 | 618.93 | 1,488,120 |
| 22 Jul 2022 | 633.00 | 636.80 | 627.00 | 628.80 | 624.70 | 1,111,741 |
| 21 Jul 2022 | 617.40 | 638.00 | 615.00 | 630.40 | 626.29 | 2,335,879 |
| 20 Jul 2022 | 608.20 | 615.80 | 601.60 | 615.40 | 611.38 | 2,515,856 |
| 19 Jul 2022 | 601.60 | 609.20 | 594.00 | 607.60 | 603.63 | 1,398,516 |
| 18 Jul 2022 | 594.40 | 606.60 | 593.90 | 605.60 | 601.65 | 1,404,535 |
| *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.
