Canada markets open in 1 hour 34 minutes

Rightmove plc (RMV.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
545.00-5.80 (-1.05%)
At close: 04:44PM BST
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 2024545.00549.80541.80545.00545.001,916,654
May 23, 2024552.40555.20546.40550.80550.803,013,031
May 22, 2024548.60554.60541.80549.80549.801,796,459
May 21, 2024551.80555.40550.22551.20551.201,824,706
May 20, 2024549.00556.80548.40556.80556.802,211,970
May 17, 2024547.00549.60542.00548.80548.802,872,323
May 16, 2024548.80554.00542.80550.40550.402,284,114
May 15, 2024549.60556.60544.40546.20546.201,819,312
May 14, 2024536.40551.60534.60547.80547.801,779,330
May 13, 2024543.60547.60535.20535.20535.205,077,761
May 10, 2024560.00576.40536.80541.20541.205,088,511
May 09, 2024560.60573.40555.60572.80572.803,988,990
May 08, 2024555.00565.60554.40560.80560.802,899,433
May 07, 2024552.40558.00549.80553.80553.804,267,096
May 03, 2024528.80551.80523.60543.60543.602,665,986
May 02, 2024520.20520.20520.20526.80526.805,195,001
May 01, 2024517.00526.21513.30519.40519.401,017,302
Apr 30, 2024519.40524.00511.40515.00515.001,880,090
Apr 29, 2024515.60521.26513.80516.60516.604,317,783
Apr 26, 2024507.60516.60506.40514.60514.602,921,713
Apr 25, 2024506.20513.00499.20504.80504.803,680,145
Apr 25, 20245.7 Dividend
Apr 24, 2024524.00526.10512.40515.00509.303,826,830
Apr 23, 2024519.60524.60517.40522.20516.423,225,385
Apr 22, 2024515.00525.80514.00515.60509.895,243,787
Apr 19, 2024505.40510.40504.00508.80503.172,381,880
Apr 18, 2024517.80518.80510.20511.00505.342,016,764
Apr 17, 2024510.20518.20508.80514.20508.514,272,029
Apr 16, 2024515.80517.20510.00511.80506.143,113,174
Apr 15, 2024522.80535.00519.00524.20518.403,127,702
Apr 12, 2024537.60542.00522.60522.60516.824,045,337
Apr 11, 2024526.00535.80525.60535.80529.872,889,117
Apr 10, 2024525.60531.60522.40525.80519.983,661,008
Apr 09, 2024534.60536.20520.20523.40517.613,834,871
Apr 08, 2024545.40548.20531.80534.80528.883,696,162
Apr 05, 2024540.00552.20540.00544.80538.773,877,610
Apr 04, 2024536.00546.00534.60546.00539.963,986,623
Apr 03, 2024538.00542.40534.90536.00530.076,176,011
Apr 02, 2024551.40555.20528.20532.40526.513,380,254
Mar 28, 2024545.00554.00541.80549.60543.521,864,571
Mar 27, 2024551.20551.80542.60542.60536.592,624,271
Mar 26, 2024549.80556.40542.50549.40543.324,972,904
Mar 25, 2024573.20576.20550.20550.20544.112,887,572
Mar 22, 2024582.60584.80571.20571.20564.884,485,564
Mar 21, 2024575.00580.40568.60580.40573.985,064,617
Mar 20, 2024571.20573.40565.80566.20559.933,326,595
Mar 19, 2024572.40576.60565.80570.40564.095,756,396
Mar 18, 2024566.00570.80563.00567.40561.125,796,683
Mar 15, 2024557.20571.00556.20565.80559.548,957,265
Mar 14, 2024560.00571.00557.63559.80553.607,460,342
Mar 13, 2024577.80579.80559.80560.20554.004,571,460
Mar 12, 2024581.20583.40576.40577.00570.613,384,361
Mar 11, 2024564.60578.20563.00577.80571.409,347,708
Mar 08, 2024574.60574.80562.80567.60561.322,780,878
Mar 07, 2024566.80573.40559.40566.00559.745,948,806
Mar 06, 2024566.00573.00563.00566.40560.134,150,527
Mar 05, 2024553.60580.80553.60565.40559.144,950,593
Mar 04, 2024565.00565.00546.60563.60557.363,708,806
Mar 01, 2024572.00572.00536.80566.20559.935,204,593
Feb 29, 2024564.40574.60564.40566.60560.333,846,005
Feb 28, 2024562.80563.00554.40561.80555.582,353,911
Feb 27, 2024555.60567.20555.60563.00556.777,287,883
Feb 26, 2024560.00566.00556.80564.20557.962,794,391
Feb 23, 2024552.40561.20546.60561.20554.995,623,680
Feb 22, 2024537.80552.00534.60551.00544.906,356,329
Feb 21, 2024537.60545.60530.00532.80526.904,944,454
Feb 20, 2024549.40549.80535.60539.20533.233,951,335
Feb 19, 2024553.80555.20547.40550.40544.312,226,175
Feb 16, 2024550.80560.01549.60554.40548.262,975,933
Feb 15, 2024547.80550.60544.20549.60543.526,818,850
Feb 14, 2024538.60547.20535.00541.20535.212,892,933
Feb 13, 2024550.80551.20527.00535.00529.083,540,202
Feb 12, 2024553.80555.20547.07551.80545.693,357,575
Feb 09, 2024550.40553.20544.20544.60538.577,626,265
Feb 08, 2024556.20562.00550.80551.40545.303,281,775
Feb 07, 2024554.40559.20552.80555.80549.659,314,251
Feb 06, 2024558.40561.60549.40556.80550.643,936,779
Feb 05, 2024562.60568.27556.35556.40550.242,270,334
Feb 02, 2024571.00574.60555.40565.80559.542,012,301
Feb 01, 2024558.00571.40558.00568.00561.713,729,849
Jan 31, 2024561.40567.40558.40560.20554.004,056,897
Jan 30, 2024563.20567.20558.60560.80554.593,415,676
Jan 29, 2024561.20562.60556.00558.40552.221,260,705
Jan 26, 2024557.40564.80555.00563.40557.162,220,179
Jan 25, 2024543.00553.20537.00553.00546.883,133,482
Jan 24, 2024537.80544.00533.20543.60537.584,228,457
Jan 23, 2024542.60543.20533.60533.60527.693,529,751
Jan 22, 2024------
Jan 19, 2024531.60533.60526.40528.80522.951,635,820
Jan 18, 2024522.20530.40519.60528.20522.352,794,580
Jan 17, 2024535.40537.60526.80528.40522.552,828,668
Jan 16, 2024542.60544.80531.80542.80536.796,149,440
Jan 15, 2024571.40572.07560.80564.80558.553,857,380
Jan 12, 2024556.80568.40556.80563.00556.772,552,064
Jan 11, 2024566.80569.40549.80549.80543.713,324,545
Jan 10, 2024558.20563.40555.40561.60555.385,334,640
Jan 09, 2024562.40562.60553.40559.00552.815,021,895
Jan 08, 2024550.00561.60548.17559.80553.601,329,774
Jan 05, 2024553.60554.60546.60550.80544.705,039,554
Jan 04, 2024555.80561.60550.40559.00552.811,691,042
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...