Rightmove plc (RMV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:09PM GMT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 555.00 | 556.20 | 549.00 | 554.80 | 554.80 | 427,892 |
| 21 Mar 2023 | 547.60 | 554.20 | 547.60 | 554.20 | 554.20 | 2,111,294 |
| 20 Mar 2023 | 542.80 | 549.20 | 538.00 | 548.20 | 548.20 | 2,205,103 |
| 17 Mar 2023 | 554.40 | 559.40 | 545.00 | 545.60 | 545.60 | 3,607,108 |
| 16 Mar 2023 | 542.60 | 552.00 | 541.80 | 549.80 | 549.80 | 2,179,778 |
| 15 Mar 2023 | 543.20 | 544.84 | 532.00 | 540.20 | 540.20 | 5,402,105 |
| 14 Mar 2023 | 535.00 | 551.00 | 534.60 | 543.20 | 543.20 | 2,080,565 |
| 13 Mar 2023 | 539.60 | 543.00 | 530.20 | 534.40 | 534.40 | 5,013,067 |
| 10 Mar 2023 | 550.60 | 550.60 | 535.40 | 540.80 | 540.80 | 3,386,427 |
| 09 Mar 2023 | 562.00 | 563.60 | 554.40 | 556.40 | 556.40 | 1,470,305 |
| 08 Mar 2023 | 559.60 | 566.40 | 555.20 | 563.00 | 563.00 | 1,785,415 |
| 07 Mar 2023 | 564.00 | 577.60 | 564.00 | 564.60 | 564.60 | 3,569,518 |
| 06 Mar 2023 | 560.00 | 575.20 | 557.60 | 570.00 | 570.00 | 2,163,670 |
| 03 Mar 2023 | 563.00 | 563.00 | 543.40 | 557.80 | 557.80 | 8,061,586 |
| 02 Mar 2023 | 558.40 | 563.80 | 553.60 | 563.80 | 563.80 | 2,009,774 |
| 01 Mar 2023 | 560.40 | 565.80 | 558.40 | 560.40 | 560.40 | 3,555,325 |
| 28 Feb 2023 | 563.20 | 567.20 | 559.60 | 560.80 | 560.80 | 3,586,419 |
| 27 Feb 2023 | 565.00 | 576.40 | 560.00 | 566.40 | 566.40 | 2,557,384 |
| 24 Feb 2023 | 567.20 | 569.60 | 557.00 | 557.00 | 557.00 | 2,461,270 |
| 23 Feb 2023 | 561.80 | 565.40 | 558.60 | 564.40 | 564.40 | 1,673,940 |
| 22 Feb 2023 | 552.40 | 560.60 | 550.20 | 560.40 | 560.40 | 2,667,144 |
| 21 Feb 2023 | 575.00 | 576.60 | 559.40 | 559.40 | 559.40 | 3,985,378 |
| 20 Feb 2023 | 581.00 | 583.00 | 576.60 | 576.60 | 576.60 | 716,670 |
| 17 Feb 2023 | 579.60 | 583.80 | 573.20 | 577.40 | 577.40 | 2,608,647 |
| 16 Feb 2023 | 594.80 | 596.20 | 584.60 | 590.00 | 590.00 | 871,350 |
| 15 Feb 2023 | 585.40 | 592.40 | 583.20 | 591.20 | 591.20 | 1,468,027 |
| 14 Feb 2023 | 586.00 | 589.80 | 579.40 | 582.00 | 582.00 | 1,931,230 |
| 13 Feb 2023 | 580.40 | 584.60 | 578.40 | 584.60 | 584.60 | 3,477,909 |
| 10 Feb 2023 | 586.80 | 588.80 | 577.20 | 582.40 | 582.40 | 3,128,788 |
| 09 Feb 2023 | 592.80 | 596.88 | 588.98 | 589.00 | 589.00 | 2,495,163 |
| 08 Feb 2023 | 593.60 | 603.20 | 591.00 | 591.00 | 591.00 | 1,778,377 |
| 07 Feb 2023 | 600.20 | 604.40 | 588.20 | 589.80 | 589.80 | 2,220,197 |
| 06 Feb 2023 | 605.80 | 610.60 | 599.40 | 601.20 | 601.20 | 2,044,393 |
| 03 Feb 2023 | 609.40 | 615.40 | 600.60 | 615.40 | 615.40 | 2,067,699 |
| 02 Feb 2023 | 589.00 | 614.80 | 586.20 | 612.80 | 612.80 | 2,118,273 |
| 01 Feb 2023 | 587.40 | 594.20 | 581.00 | 581.00 | 581.00 | 2,788,520 |
| 31 Jan 2023 | 587.80 | 589.40 | 580.60 | 586.80 | 586.80 | 2,850,675 |
| 30 Jan 2023 | 581.00 | 589.20 | 576.80 | 589.20 | 589.20 | 2,340,487 |
| 27 Jan 2023 | 580.20 | 587.60 | 575.00 | 587.60 | 587.60 | 2,612,753 |
| 26 Jan 2023 | 579.80 | 584.80 | 577.60 | 579.60 | 579.60 | 3,437,037 |
| 25 Jan 2023 | 578.00 | 579.20 | 569.00 | 574.60 | 574.60 | 1,237,936 |
| 24 Jan 2023 | 579.80 | 583.76 | 578.00 | 578.80 | 578.80 | 5,701,796 |
| 23 Jan 2023 | 572.40 | 578.60 | 572.40 | 578.00 | 578.00 | 1,245,535 |
| 20 Jan 2023 | 561.40 | 575.20 | 561.20 | 572.80 | 572.80 | 2,064,381 |
| 19 Jan 2023 | 554.00 | 564.40 | 552.60 | 559.80 | 559.80 | 3,643,428 |
| 18 Jan 2023 | 556.20 | 562.40 | 552.20 | 555.00 | 555.00 | 1,950,099 |
| 17 Jan 2023 | 550.00 | 555.40 | 546.80 | 553.00 | 553.00 | 6,367,777 |
| 16 Jan 2023 | 552.00 | 553.40 | 547.40 | 553.40 | 553.40 | 2,631,344 |
| 13 Jan 2023 | 548.20 | 551.60 | 544.40 | 550.60 | 550.60 | 3,194,862 |
| 12 Jan 2023 | 550.00 | 551.60 | 538.60 | 545.80 | 545.80 | 3,691,327 |
| 11 Jan 2023 | 558.20 | 562.40 | 547.20 | 548.80 | 548.80 | 5,900,229 |
| 10 Jan 2023 | 544.00 | 555.60 | 539.40 | 553.20 | 553.20 | 2,324,789 |
| 09 Jan 2023 | 542.20 | 549.40 | 539.40 | 545.20 | 545.20 | 3,030,577 |
| 06 Jan 2023 | 530.60 | 538.60 | 528.77 | 538.40 | 538.40 | 1,902,468 |
| 05 Jan 2023 | 527.80 | 539.20 | 525.00 | 533.40 | 533.40 | 1,840,278 |
| 04 Jan 2023 | 525.40 | 531.20 | 522.80 | 526.60 | 526.60 | 1,380,339 |
| 03 Jan 2023 | 518.80 | 528.60 | 513.40 | 522.80 | 522.80 | 2,133,666 |
| 30 Dec 2022 | 523.00 | 524.80 | 511.40 | 511.40 | 511.40 | 711,707 |
| 29 Dec 2022 | 521.40 | 524.40 | 512.80 | 524.40 | 524.40 | 1,575,408 |
| 28 Dec 2022 | 518.20 | 520.60 | 512.80 | 517.80 | 517.80 | 1,223,063 |
| 23 Dec 2022 | 517.80 | 517.80 | 512.40 | 516.60 | 516.60 | 673,811 |
| 22 Dec 2022 | 527.40 | 529.40 | 514.40 | 516.80 | 516.80 | 1,503,185 |
| 21 Dec 2022 | 518.40 | 526.80 | 515.80 | 526.80 | 526.80 | 1,859,195 |
| 20 Dec 2022 | 506.80 | 518.20 | 506.80 | 515.00 | 515.00 | 1,894,867 |
| 19 Dec 2022 | 532.60 | 533.60 | 516.60 | 516.60 | 516.60 | 2,284,883 |
| 16 Dec 2022 | 540.80 | 541.80 | 525.00 | 531.20 | 531.20 | 5,346,186 |
| 15 Dec 2022 | 554.60 | 555.20 | 543.40 | 543.60 | 543.60 | 1,796,507 |
| 14 Dec 2022 | 559.20 | 562.60 | 552.60 | 559.80 | 559.80 | 1,633,306 |
| 13 Dec 2022 | 553.20 | 572.60 | 545.60 | 559.80 | 559.80 | 2,817,895 |
| 12 Dec 2022 | 549.60 | 553.80 | 543.20 | 549.80 | 549.80 | 1,377,628 |
| 09 Dec 2022 | 552.80 | 554.40 | 546.20 | 549.60 | 549.60 | 1,482,434 |
| 08 Dec 2022 | 551.00 | 555.86 | 542.04 | 548.00 | 548.00 | 1,333,501 |
| 07 Dec 2022 | 554.60 | 559.00 | 552.80 | 555.00 | 555.00 | 1,855,886 |
| 06 Dec 2022 | 564.80 | 566.20 | 557.00 | 557.40 | 557.40 | 2,182,709 |
| 05 Dec 2022 | 565.40 | 569.80 | 560.74 | 563.40 | 563.40 | 1,626,099 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
