RMV.L - Rightmove plc
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 0.00 | 0.00 | 0.00 | 524.80 | 524.80 | 2,208 |
| May 26, 2023 | 523.00 | 530.40 | 517.20 | 529.20 | 529.20 | 8,463,833 |
| May 25, 2023 | 527.00 | 531.20 | 523.20 | 524.80 | 524.80 | 2,534,219 |
| May 24, 2023 | 542.20 | 542.20 | 527.20 | 533.00 | 533.00 | 3,532,797 |
| May 23, 2023 | 557.40 | 559.60 | 547.80 | 547.80 | 547.80 | 1,874,689 |
| May 22, 2023 | 556.60 | 561.00 | 554.32 | 559.60 | 559.60 | 2,161,746 |
| May 19, 2023 | 555.00 | 558.00 | 553.00 | 553.40 | 553.40 | 2,087,406 |
| May 18, 2023 | 560.60 | 563.80 | 555.00 | 555.00 | 555.00 | 4,395,328 |
| May 17, 2023 | 560.40 | 560.40 | 554.20 | 558.00 | 558.00 | 2,574,956 |
| May 16, 2023 | 562.20 | 562.80 | 556.40 | 558.00 | 558.00 | 1,821,079 |
| May 15, 2023 | 563.60 | 565.00 | 559.40 | 563.40 | 563.40 | 1,323,155 |
| May 12, 2023 | 568.60 | 569.32 | 560.20 | 560.20 | 560.20 | 3,314,401 |
| May 11, 2023 | 565.00 | 570.80 | 564.00 | 566.80 | 566.80 | 1,999,776 |
| May 10, 2023 | 563.40 | 567.96 | 558.40 | 563.40 | 563.40 | 1,998,739 |
| May 09, 2023 | 582.00 | 582.40 | 566.20 | 566.20 | 566.20 | 3,379,705 |
| May 05, 2023 | 577.60 | 579.80 | 573.00 | 579.80 | 579.80 | 1,135,649 |
| May 04, 2023 | 576.60 | 577.60 | 569.72 | 573.40 | 573.40 | 1,719,968 |
| May 03, 2023 | 578.80 | 581.00 | 574.80 | 578.40 | 578.40 | 1,869,545 |
| May 02, 2023 | 584.60 | 586.80 | 573.40 | 577.40 | 577.40 | 2,737,643 |
| Apr 28, 2023 | 574.00 | 575.60 | 569.80 | 574.20 | 574.20 | 2,417,568 |
| Apr 27, 2023 | 567.60 | 573.60 | 564.60 | 571.00 | 571.00 | 2,944,929 |
| Apr 27, 2023 | 5.2 Dividend | |||||
| Apr 26, 2023 | 570.80 | 576.00 | 565.20 | 574.00 | 568.80 | 2,591,134 |
| Apr 25, 2023 | 578.00 | 580.00 | 573.40 | 574.40 | 569.20 | 1,846,066 |
| Apr 24, 2023 | 581.40 | 585.60 | 579.40 | 579.40 | 574.15 | 1,096,668 |
| Apr 21, 2023 | 566.40 | 582.40 | 566.40 | 582.40 | 577.12 | 1,344,459 |
| Apr 20, 2023 | 570.80 | 578.20 | 568.00 | 574.80 | 569.59 | 2,646,830 |
| Apr 19, 2023 | 577.00 | 578.00 | 564.40 | 569.40 | 564.24 | 2,048,438 |
| Apr 18, 2023 | 585.00 | 587.40 | 577.60 | 577.60 | 572.37 | 3,835,920 |
| Apr 17, 2023 | 583.00 | 592.20 | 581.80 | 583.00 | 577.72 | 5,506,006 |
| Apr 14, 2023 | 572.00 | 580.40 | 571.60 | 580.40 | 575.14 | 4,192,397 |
| Apr 13, 2023 | 565.40 | 574.60 | 563.80 | 569.80 | 564.64 | 4,304,197 |
| Apr 12, 2023 | 544.80 | 561.20 | 543.80 | 557.20 | 552.15 | 2,810,794 |
| Apr 11, 2023 | 547.20 | 555.80 | 547.20 | 550.40 | 545.41 | 1,474,963 |
| Apr 06, 2023 | 541.80 | 550.00 | 541.80 | 546.80 | 541.85 | 2,126,160 |
| Apr 05, 2023 | 562.20 | 563.60 | 540.20 | 543.00 | 538.08 | 1,895,940 |
| Apr 04, 2023 | 557.60 | 567.20 | 557.60 | 562.20 | 557.11 | 2,472,302 |
| Apr 03, 2023 | 561.80 | 562.80 | 555.60 | 560.00 | 554.93 | 3,701,431 |
| Mar 31, 2023 | 559.40 | 566.40 | 558.00 | 563.00 | 557.90 | 2,174,821 |
| Mar 30, 2023 | 555.60 | 562.40 | 552.98 | 559.80 | 554.73 | 1,319,251 |
| Mar 29, 2023 | 540.40 | 554.80 | 538.60 | 551.20 | 546.21 | 2,142,619 |
| Mar 28, 2023 | 552.60 | 553.00 | 539.00 | 541.40 | 536.50 | 2,811,601 |
| Mar 27, 2023 | 554.40 | 554.80 | 548.80 | 551.20 | 546.21 | 3,049,863 |
| Mar 24, 2023 | 561.60 | 562.20 | 548.70 | 550.20 | 545.22 | 1,310,044 |
| Mar 23, 2023 | 560.20 | 566.80 | 556.60 | 564.00 | 558.89 | 2,289,787 |
| Mar 22, 2023 | 555.00 | 558.20 | 549.00 | 558.20 | 553.14 | 1,807,281 |
| Mar 21, 2023 | 547.60 | 554.20 | 547.60 | 554.20 | 549.18 | 2,111,294 |
| Mar 20, 2023 | 542.80 | 549.20 | 538.00 | 548.20 | 543.23 | 2,205,103 |
| Mar 17, 2023 | 554.40 | 559.40 | 545.00 | 545.60 | 540.66 | 3,607,108 |
| Mar 16, 2023 | 542.60 | 552.00 | 541.80 | 549.80 | 544.82 | 2,179,778 |
| Mar 15, 2023 | 543.20 | 544.84 | 532.00 | 540.20 | 535.31 | 5,402,105 |
| Mar 14, 2023 | 535.00 | 551.00 | 534.60 | 543.20 | 538.28 | 2,080,565 |
| Mar 13, 2023 | 539.60 | 543.00 | 530.20 | 534.40 | 529.56 | 5,013,067 |
| Mar 10, 2023 | 550.60 | 550.60 | 535.40 | 540.80 | 535.90 | 3,386,427 |
| Mar 09, 2023 | 562.00 | 563.60 | 554.40 | 556.40 | 551.36 | 1,470,305 |
| Mar 08, 2023 | 559.60 | 566.40 | 555.20 | 563.00 | 557.90 | 1,785,415 |
| Mar 07, 2023 | 564.00 | 577.60 | 564.00 | 564.60 | 559.49 | 3,569,518 |
| Mar 06, 2023 | 560.00 | 575.20 | 557.60 | 570.00 | 564.84 | 2,163,670 |
| Mar 03, 2023 | 563.00 | 563.00 | 543.40 | 557.80 | 552.75 | 8,061,586 |
| Mar 02, 2023 | 558.40 | 563.80 | 553.60 | 563.80 | 558.69 | 2,009,774 |
| Mar 01, 2023 | 560.40 | 565.80 | 558.40 | 560.40 | 555.32 | 3,555,325 |
| Feb 28, 2023 | 563.20 | 567.20 | 559.60 | 560.80 | 555.72 | 3,586,419 |
| Feb 27, 2023 | 565.00 | 576.40 | 560.00 | 566.40 | 561.27 | 2,557,384 |
| Feb 24, 2023 | 567.20 | 569.60 | 557.00 | 557.00 | 551.95 | 2,461,270 |
| Feb 23, 2023 | 561.80 | 565.40 | 558.60 | 564.40 | 559.29 | 1,673,940 |
| Feb 22, 2023 | 552.40 | 560.60 | 550.20 | 560.40 | 555.32 | 2,667,144 |
| Feb 21, 2023 | 575.00 | 576.60 | 559.40 | 559.40 | 554.33 | 3,985,378 |
| Feb 20, 2023 | 581.00 | 583.00 | 576.60 | 576.60 | 571.38 | 716,670 |
| Feb 17, 2023 | 579.60 | 583.80 | 573.20 | 577.40 | 572.17 | 2,608,647 |
| Feb 16, 2023 | 594.80 | 596.20 | 584.60 | 590.00 | 584.66 | 871,350 |
| Feb 15, 2023 | 585.40 | 592.40 | 583.20 | 591.20 | 585.84 | 1,468,027 |
| Feb 14, 2023 | 586.00 | 589.80 | 579.40 | 582.00 | 576.73 | 1,931,230 |
| Feb 13, 2023 | 580.40 | 584.60 | 578.40 | 584.60 | 579.30 | 3,477,909 |
| Feb 10, 2023 | 586.80 | 588.80 | 577.20 | 582.40 | 577.12 | 3,128,788 |
| Feb 09, 2023 | 592.80 | 596.88 | 588.98 | 589.00 | 583.66 | 2,495,163 |
| Feb 08, 2023 | 593.60 | 603.20 | 591.00 | 591.00 | 585.65 | 1,778,377 |
| Feb 07, 2023 | 600.20 | 604.40 | 588.20 | 589.80 | 584.46 | 2,220,197 |
| Feb 06, 2023 | 605.80 | 610.60 | 599.40 | 601.20 | 595.75 | 2,044,393 |
| Feb 03, 2023 | 609.40 | 615.40 | 600.60 | 615.40 | 609.82 | 2,067,699 |
| Feb 02, 2023 | 589.00 | 614.80 | 586.20 | 612.80 | 607.25 | 2,118,273 |
| Feb 01, 2023 | 587.40 | 594.20 | 581.00 | 581.00 | 575.74 | 2,788,520 |
| Jan 31, 2023 | 587.80 | 589.40 | 580.60 | 586.80 | 581.48 | 2,850,675 |
| Jan 30, 2023 | 581.00 | 589.20 | 576.80 | 589.20 | 583.86 | 2,340,487 |
| Jan 27, 2023 | 580.20 | 587.60 | 575.00 | 587.60 | 582.28 | 2,612,753 |
| Jan 26, 2023 | 579.80 | 584.80 | 577.60 | 579.60 | 574.35 | 3,437,037 |
| Jan 25, 2023 | 578.00 | 579.20 | 569.00 | 574.60 | 569.39 | 1,237,936 |
| Jan 24, 2023 | 579.80 | 583.76 | 578.00 | 578.80 | 573.56 | 5,701,796 |
| Jan 23, 2023 | 572.40 | 578.60 | 572.40 | 578.00 | 572.76 | 1,245,535 |
| Jan 20, 2023 | 561.40 | 575.20 | 561.20 | 572.80 | 567.61 | 2,064,381 |
| Jan 19, 2023 | 554.00 | 564.40 | 552.60 | 559.80 | 554.73 | 3,643,428 |
| Jan 18, 2023 | 556.20 | 562.40 | 552.20 | 555.00 | 549.97 | 1,950,099 |
| Jan 17, 2023 | 550.00 | 555.40 | 546.80 | 553.00 | 547.99 | 6,367,777 |
| Jan 16, 2023 | 552.00 | 553.40 | 547.40 | 553.40 | 548.39 | 2,631,344 |
| Jan 13, 2023 | 548.20 | 551.60 | 544.40 | 550.60 | 545.61 | 3,194,862 |
| Jan 12, 2023 | 550.00 | 551.60 | 538.60 | 545.80 | 540.86 | 3,691,327 |
| Jan 11, 2023 | 558.20 | 562.40 | 547.20 | 548.80 | 543.83 | 5,900,229 |
| Jan 10, 2023 | 544.00 | 555.60 | 539.40 | 553.20 | 548.19 | 2,324,789 |
| Jan 09, 2023 | 542.20 | 549.40 | 539.40 | 545.20 | 540.26 | 3,030,577 |
| Jan 06, 2023 | 530.60 | 538.60 | 528.77 | 538.40 | 533.52 | 1,902,468 |
| Jan 05, 2023 | 527.80 | 539.20 | 525.00 | 533.40 | 528.57 | 1,840,278 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.