Rightmove plc (RMV.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:02PM GMT
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 600.20 | 604.40 | 588.20 | 589.80 | 589.80 | 2,220,197 |
| Feb 06, 2023 | 605.80 | 610.60 | 599.40 | 601.20 | 601.20 | 2,044,393 |
| Feb 03, 2023 | 609.40 | 615.40 | 600.60 | 615.40 | 615.40 | 2,067,699 |
| Feb 02, 2023 | 589.00 | 614.80 | 586.20 | 612.80 | 612.80 | 2,118,273 |
| Feb 01, 2023 | 587.40 | 594.20 | 581.00 | 581.00 | 581.00 | 2,788,520 |
| Jan 31, 2023 | 587.80 | 589.40 | 580.60 | 586.80 | 586.80 | 2,850,675 |
| Jan 30, 2023 | 581.00 | 589.20 | 576.80 | 589.20 | 589.20 | 2,340,487 |
| Jan 27, 2023 | 580.20 | 587.60 | 575.00 | 587.60 | 587.60 | 2,612,753 |
| Jan 26, 2023 | 579.80 | 584.80 | 577.60 | 579.60 | 579.60 | 3,437,037 |
| Jan 25, 2023 | 578.00 | 579.20 | 569.00 | 574.60 | 574.60 | 1,237,936 |
| Jan 24, 2023 | 579.80 | 583.76 | 578.00 | 578.80 | 578.80 | 5,701,796 |
| Jan 23, 2023 | 572.40 | 578.60 | 572.40 | 578.00 | 578.00 | 1,245,535 |
| Jan 20, 2023 | 561.40 | 575.20 | 561.20 | 572.80 | 572.80 | 2,064,381 |
| Jan 19, 2023 | 554.00 | 564.40 | 552.60 | 559.80 | 559.80 | 3,643,428 |
| Jan 18, 2023 | 556.20 | 562.40 | 552.20 | 555.00 | 555.00 | 1,950,099 |
| Jan 17, 2023 | 550.00 | 555.40 | 546.80 | 553.00 | 553.00 | 6,367,777 |
| Jan 16, 2023 | 552.00 | 553.40 | 547.40 | 553.40 | 553.40 | 2,631,344 |
| Jan 13, 2023 | 548.20 | 551.60 | 544.40 | 550.60 | 550.60 | 3,194,862 |
| Jan 12, 2023 | 550.00 | 551.60 | 538.60 | 545.80 | 545.80 | 3,691,327 |
| Jan 11, 2023 | 558.20 | 562.40 | 547.20 | 548.80 | 548.80 | 5,900,229 |
| Jan 10, 2023 | 544.00 | 555.60 | 539.40 | 553.20 | 553.20 | 2,324,789 |
| Jan 09, 2023 | 542.20 | 549.40 | 539.40 | 545.20 | 545.20 | 3,030,577 |
| Jan 06, 2023 | 530.60 | 538.60 | 528.77 | 538.40 | 538.40 | 1,902,468 |
| Jan 05, 2023 | 527.80 | 539.20 | 525.00 | 533.40 | 533.40 | 1,840,278 |
| Jan 04, 2023 | 525.40 | 531.20 | 522.80 | 526.60 | 526.60 | 1,380,339 |
| Jan 03, 2023 | 518.80 | 528.60 | 513.40 | 522.80 | 522.80 | 2,133,666 |
| Dec 30, 2022 | 523.00 | 524.80 | 511.40 | 511.40 | 511.40 | 711,707 |
| Dec 29, 2022 | 521.40 | 524.40 | 512.80 | 524.40 | 524.40 | 1,575,408 |
| Dec 28, 2022 | 518.20 | 520.60 | 512.80 | 517.80 | 517.80 | 1,223,063 |
| Dec 23, 2022 | 517.80 | 517.80 | 512.40 | 516.60 | 516.60 | 673,811 |
| Dec 22, 2022 | 527.40 | 529.40 | 514.40 | 516.80 | 516.80 | 1,503,185 |
| Dec 21, 2022 | 518.40 | 526.80 | 515.80 | 526.80 | 526.80 | 1,859,195 |
| Dec 20, 2022 | 506.80 | 518.20 | 506.80 | 515.00 | 515.00 | 1,894,867 |
| Dec 19, 2022 | 532.60 | 533.60 | 516.60 | 516.60 | 516.60 | 2,284,883 |
| Dec 16, 2022 | 540.80 | 541.80 | 525.00 | 531.20 | 531.20 | 5,346,186 |
| Dec 15, 2022 | 554.60 | 555.20 | 543.40 | 543.60 | 543.60 | 1,796,507 |
| Dec 14, 2022 | 559.20 | 562.60 | 552.60 | 559.80 | 559.80 | 1,633,306 |
| Dec 13, 2022 | 553.20 | 572.60 | 545.60 | 559.80 | 559.80 | 2,817,895 |
| Dec 12, 2022 | 549.60 | 553.80 | 543.20 | 549.80 | 549.80 | 1,377,628 |
| Dec 09, 2022 | 552.80 | 554.40 | 546.20 | 549.60 | 549.60 | 1,482,434 |
| Dec 08, 2022 | 551.00 | 555.86 | 542.04 | 548.00 | 548.00 | 1,333,501 |
| Dec 07, 2022 | 554.60 | 559.00 | 552.80 | 555.00 | 555.00 | 1,855,886 |
| Dec 06, 2022 | 564.80 | 566.20 | 557.00 | 557.40 | 557.40 | 2,182,709 |
| Dec 05, 2022 | 565.40 | 569.80 | 560.74 | 563.40 | 563.40 | 1,626,099 |
| Dec 02, 2022 | 563.20 | 570.60 | 549.40 | 563.20 | 563.20 | 2,519,915 |
| Dec 01, 2022 | 565.40 | 570.20 | 559.40 | 562.00 | 562.00 | 1,968,587 |
| Nov 30, 2022 | 557.80 | 559.40 | 551.40 | 553.40 | 553.40 | 3,740,575 |
| Nov 29, 2022 | 556.00 | 563.02 | 551.59 | 551.60 | 551.60 | 1,715,918 |
| Nov 28, 2022 | 560.00 | 565.20 | 552.71 | 559.00 | 559.00 | 1,986,087 |
| Nov 25, 2022 | 566.20 | 567.80 | 558.60 | 561.20 | 561.20 | 2,645,550 |
| Nov 24, 2022 | 558.20 | 569.60 | 555.60 | 569.60 | 569.60 | 2,325,301 |
| Nov 23, 2022 | 548.60 | 562.40 | 545.00 | 558.60 | 558.60 | 3,522,561 |
| Nov 22, 2022 | 541.60 | 549.80 | 538.40 | 544.80 | 544.80 | 2,325,636 |
| Nov 21, 2022 | 542.60 | 547.00 | 534.60 | 544.80 | 544.80 | 2,122,514 |
| Nov 18, 2022 | 541.80 | 550.20 | 535.00 | 545.20 | 545.20 | 1,835,241 |
| Nov 17, 2022 | 544.40 | 547.00 | 534.60 | 539.40 | 539.40 | 2,997,128 |
| Nov 16, 2022 | 564.60 | 565.80 | 535.80 | 540.60 | 540.60 | 2,663,545 |
| Nov 15, 2022 | 561.40 | 572.20 | 550.00 | 566.00 | 566.00 | 3,864,667 |
| Nov 14, 2022 | 562.40 | 563.40 | 550.80 | 557.40 | 557.40 | 2,133,803 |
| Nov 11, 2022 | 549.40 | 564.00 | 547.40 | 559.80 | 559.80 | 3,569,547 |
| Nov 10, 2022 | 515.20 | 548.80 | 503.20 | 548.80 | 548.80 | 4,570,745 |
| Nov 09, 2022 | 511.00 | 520.40 | 509.44 | 520.40 | 520.40 | 2,343,849 |
| Nov 08, 2022 | 502.80 | 514.40 | 499.50 | 513.40 | 513.40 | 1,734,396 |
| Nov 07, 2022 | 506.80 | 509.00 | 501.60 | 503.40 | 503.40 | 2,980,720 |
| Nov 04, 2022 | 495.60 | 508.20 | 490.30 | 507.80 | 507.80 | 2,547,451 |
| Nov 03, 2022 | 490.00 | 494.10 | 483.90 | 493.10 | 493.10 | 7,354,108 |
| Nov 02, 2022 | 498.30 | 505.80 | 494.50 | 495.80 | 495.80 | 2,199,806 |
| Nov 01, 2022 | 497.40 | 508.90 | 496.60 | 498.80 | 498.80 | 3,291,594 |
| Oct 31, 2022 | 493.90 | 501.40 | 491.24 | 491.80 | 491.80 | 2,655,162 |
| Oct 28, 2022 | 490.40 | 494.70 | 484.20 | 492.20 | 492.20 | 1,701,251 |
| Oct 27, 2022 | 502.80 | 508.00 | 491.80 | 497.40 | 497.40 | 2,947,721 |
| Oct 26, 2022 | 487.50 | 510.60 | 484.80 | 508.80 | 508.80 | 5,709,693 |
| Oct 25, 2022 | 472.10 | 491.87 | 468.90 | 489.40 | 489.40 | 2,279,721 |
| Oct 24, 2022 | 466.60 | 478.60 | 464.80 | 471.80 | 471.80 | 2,720,013 |
| Oct 21, 2022 | 464.60 | 470.70 | 454.40 | 459.10 | 459.10 | 3,834,763 |
| Oct 20, 2022 | 457.50 | 479.40 | 453.70 | 473.10 | 473.10 | 3,803,783 |
| Oct 19, 2022 | 481.80 | 483.70 | 458.70 | 460.20 | 460.20 | 2,056,300 |
| Oct 18, 2022 | 481.50 | 486.10 | 474.30 | 480.50 | 480.50 | 7,015,220 |
| Oct 17, 2022 | 458.00 | 482.60 | 455.70 | 477.20 | 477.20 | 4,103,408 |
| Oct 14, 2022 | 463.60 | 478.80 | 460.80 | 466.60 | 466.60 | 5,086,757 |
| Oct 13, 2022 | 443.50 | 462.50 | 437.80 | 456.80 | 456.80 | 8,488,900 |
| Oct 12, 2022 | 452.40 | 457.90 | 442.50 | 445.40 | 445.40 | 2,482,875 |
| Oct 11, 2022 | 464.40 | 466.00 | 451.00 | 453.80 | 453.80 | 4,975,879 |
| Oct 10, 2022 | 462.50 | 471.30 | 460.00 | 467.00 | 467.00 | 4,195,568 |
| Oct 07, 2022 | 472.10 | 477.70 | 465.60 | 466.80 | 466.80 | 5,336,264 |
| Oct 06, 2022 | 491.80 | 491.80 | 477.40 | 480.80 | 480.80 | 2,403,974 |
| Oct 05, 2022 | 487.80 | 488.60 | 476.80 | 485.50 | 485.50 | 2,596,826 |
| Oct 04, 2022 | 487.10 | 494.20 | 479.80 | 490.70 | 490.70 | 5,473,293 |
| Oct 03, 2022 | 473.40 | 487.80 | 464.20 | 483.00 | 483.00 | 5,029,162 |
| Sept 30, 2022 | 464.60 | 484.20 | 458.00 | 482.20 | 482.20 | 6,674,161 |
| Sept 29, 2022 | 470.00 | 487.00 | 458.20 | 466.60 | 466.60 | 11,415,771 |
| Sept 29, 2022 | 3.3 Dividend | |||||
| Sept 28, 2022 | 489.40 | 507.80 | 473.60 | 505.60 | 502.30 | 7,457,058 |
| Sept 27, 2022 | 550.20 | 551.60 | 499.90 | 500.60 | 497.33 | 7,157,117 |
| Sept 26, 2022 | 564.00 | 567.20 | 547.20 | 549.20 | 545.62 | 4,606,868 |
| Sept 23, 2022 | 599.40 | 600.80 | 572.00 | 572.00 | 568.27 | 5,894,248 |
| Sept 22, 2022 | 592.40 | 607.60 | 590.80 | 599.00 | 595.09 | 4,202,134 |
| Sept 21, 2022 | 585.40 | 602.60 | 580.00 | 602.60 | 598.67 | 2,926,218 |
| Sept 20, 2022 | 593.20 | 596.80 | 576.20 | 586.00 | 582.18 | 4,249,570 |
| Sept 16, 2022 | 596.60 | 600.60 | 588.80 | 593.40 | 589.53 | 8,944,088 |
| *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.
