Rightmove plc (RMV.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2022 | 599.40 | 600.80 | 572.00 | 572.00 | 572.00 | 5,894,248 |
| Sept 22, 2022 | 592.40 | 607.60 | 590.80 | 599.00 | 599.00 | 4,202,134 |
| Sept 21, 2022 | 585.40 | 602.60 | 580.00 | 602.60 | 602.60 | 2,926,218 |
| Sept 20, 2022 | 593.20 | 596.80 | 576.20 | 586.00 | 586.00 | 4,249,570 |
| Sept 16, 2022 | 596.60 | 600.60 | 588.80 | 593.40 | 593.40 | 8,944,088 |
| Sept 15, 2022 | 607.20 | 613.28 | 602.20 | 603.00 | 603.00 | 1,602,077 |
| Sept 14, 2022 | 616.20 | 619.00 | 596.80 | 606.60 | 606.60 | 2,175,510 |
| Sept 13, 2022 | 639.60 | 641.60 | 617.79 | 617.80 | 617.80 | 2,078,765 |
| Sept 12, 2022 | 628.60 | 637.80 | 627.80 | 637.80 | 637.80 | 2,043,490 |
| Sept 09, 2022 | 619.80 | 631.40 | 618.82 | 630.00 | 630.00 | 1,493,646 |
| Sept 08, 2022 | 623.20 | 623.20 | 602.80 | 618.00 | 618.00 | 1,437,377 |
| Sept 07, 2022 | 610.60 | 622.60 | 606.60 | 619.80 | 619.80 | 2,174,340 |
| Sept 06, 2022 | 592.60 | 620.20 | 590.38 | 616.60 | 616.60 | 2,989,196 |
| Sept 05, 2022 | 598.40 | 599.20 | 585.80 | 592.80 | 592.80 | 1,414,943 |
| Sept 02, 2022 | 595.80 | 610.00 | 592.80 | 605.20 | 605.20 | 1,791,864 |
| Sept 01, 2022 | 605.00 | 610.60 | 592.00 | 593.40 | 593.40 | 2,380,483 |
| Aug 31, 2022 | 606.00 | 616.80 | 604.00 | 607.60 | 607.60 | 3,158,993 |
| Aug 30, 2022 | 602.20 | 614.40 | 597.40 | 603.60 | 603.60 | 2,010,779 |
| Aug 26, 2022 | 617.40 | 618.09 | 597.00 | 601.20 | 601.20 | 1,542,443 |
| Aug 25, 2022 | 621.20 | 621.20 | 610.00 | 615.20 | 615.20 | 1,299,029 |
| Aug 24, 2022 | 606.80 | 617.60 | 602.40 | 616.60 | 616.60 | 1,189,000 |
| Aug 23, 2022 | 619.00 | 623.40 | 605.80 | 609.80 | 609.80 | 1,040,689 |
| Aug 22, 2022 | 634.40 | 636.00 | 621.40 | 623.20 | 623.20 | 1,236,810 |
| Aug 19, 2022 | 632.40 | 641.80 | 627.80 | 634.40 | 634.40 | 3,112,657 |
| Aug 18, 2022 | 640.60 | 641.20 | 627.00 | 641.20 | 641.20 | 1,811,013 |
| Aug 17, 2022 | 639.00 | 647.00 | 638.40 | 640.40 | 640.40 | 1,770,474 |
| Aug 16, 2022 | 659.60 | 659.60 | 633.40 | 637.60 | 637.60 | 2,520,559 |
| Aug 15, 2022 | 658.40 | 658.40 | 651.20 | 655.00 | 655.00 | 1,651,182 |
| Aug 12, 2022 | 654.60 | 655.20 | 646.00 | 652.00 | 652.00 | 2,629,666 |
| Aug 11, 2022 | 657.40 | 666.60 | 652.80 | 656.80 | 656.80 | 3,599,137 |
| Aug 10, 2022 | 633.20 | 655.40 | 624.00 | 655.40 | 655.40 | 2,977,232 |
| Aug 09, 2022 | 657.80 | 659.88 | 632.80 | 636.00 | 636.00 | 4,182,076 |
| Aug 08, 2022 | 647.80 | 656.00 | 644.60 | 654.20 | 654.20 | 3,048,193 |
| Aug 05, 2022 | 668.00 | 669.00 | 644.40 | 644.40 | 644.40 | 1,888,094 |
| Aug 04, 2022 | 651.80 | 667.60 | 650.20 | 663.00 | 663.00 | 1,817,856 |
| Aug 03, 2022 | 630.60 | 652.00 | 628.70 | 652.00 | 652.00 | 1,963,109 |
| Aug 02, 2022 | 651.60 | 653.20 | 630.00 | 631.20 | 631.20 | 2,334,714 |
| Aug 01, 2022 | 641.40 | 658.80 | 638.52 | 654.60 | 654.60 | 1,959,763 |
| Jul 29, 2022 | 657.00 | 662.20 | 618.80 | 639.60 | 639.60 | 2,846,222 |
| Jul 28, 2022 | 625.40 | 644.80 | 622.80 | 644.80 | 644.80 | 3,118,006 |
| Jul 27, 2022 | 607.20 | 625.20 | 597.60 | 623.60 | 623.60 | 3,533,130 |
| Jul 26, 2022 | 621.40 | 621.40 | 604.60 | 606.20 | 606.20 | 1,338,298 |
| Jul 25, 2022 | 625.00 | 628.80 | 619.60 | 623.00 | 623.00 | 1,488,120 |
| Jul 22, 2022 | 633.00 | 636.80 | 627.00 | 628.80 | 628.80 | 1,111,741 |
| Jul 21, 2022 | 617.40 | 638.00 | 615.00 | 630.40 | 630.40 | 2,335,879 |
| Jul 20, 2022 | 608.20 | 615.80 | 601.60 | 615.40 | 615.40 | 2,515,856 |
| Jul 19, 2022 | 601.60 | 609.20 | 594.00 | 607.60 | 607.60 | 1,398,516 |
| Jul 18, 2022 | 594.40 | 606.60 | 593.90 | 605.60 | 605.60 | 1,404,535 |
| Jul 15, 2022 | 585.60 | 594.40 | 579.20 | 592.80 | 592.80 | 1,500,601 |
| Jul 14, 2022 | 590.60 | 597.00 | 585.20 | 588.60 | 588.60 | 2,256,682 |
| Jul 13, 2022 | 597.40 | 598.80 | 578.00 | 593.20 | 593.20 | 1,647,476 |
| Jul 12, 2022 | 593.40 | 601.00 | 591.00 | 597.20 | 597.20 | 1,111,887 |
| Jul 11, 2022 | 594.20 | 603.80 | 591.20 | 600.20 | 600.20 | 1,560,315 |
| Jul 08, 2022 | 600.20 | 604.60 | 591.80 | 603.60 | 603.60 | 2,289,073 |
| Jul 07, 2022 | 598.60 | 603.20 | 591.40 | 597.20 | 597.20 | 3,416,536 |
| Jul 06, 2022 | 587.00 | 596.00 | 585.80 | 595.20 | 595.20 | 1,671,707 |
| Jul 05, 2022 | 572.60 | 575.40 | 558.40 | 574.20 | 574.20 | 2,754,325 |
| Jul 04, 2022 | 571.80 | 573.00 | 562.80 | 566.20 | 566.20 | 2,179,775 |
| Jul 01, 2022 | 567.00 | 569.60 | 553.00 | 565.20 | 565.20 | 2,008,091 |
| Jun 30, 2022 | 562.60 | 571.60 | 557.40 | 568.40 | 568.40 | 2,266,913 |
| Jun 29, 2022 | 564.40 | 575.20 | 560.00 | 571.80 | 571.80 | 1,339,787 |
| Jun 28, 2022 | 576.00 | 579.40 | 570.00 | 571.00 | 571.00 | 1,184,298 |
| Jun 27, 2022 | 582.40 | 587.40 | 572.60 | 578.20 | 578.20 | 1,742,685 |
| Jun 24, 2022 | 563.20 | 581.80 | 560.80 | 578.00 | 578.00 | 3,997,375 |
| Jun 23, 2022 | 554.00 | 560.00 | 545.40 | 556.20 | 556.20 | 1,780,770 |
| Jun 22, 2022 | 546.60 | 561.20 | 541.00 | 558.00 | 558.00 | 3,985,297 |
| Jun 21, 2022 | 552.00 | 559.80 | 550.40 | 557.00 | 557.00 | 2,074,222 |
| Jun 20, 2022 | 542.60 | 552.80 | 542.60 | 550.20 | 550.20 | 1,291,438 |
| Jun 17, 2022 | 532.00 | 544.80 | 527.80 | 542.00 | 542.00 | 4,525,981 |
| Jun 16, 2022 | 543.60 | 544.00 | 526.60 | 531.00 | 531.00 | 2,682,523 |
| Jun 15, 2022 | 538.80 | 545.60 | 532.40 | 544.60 | 544.60 | 2,747,675 |
| Jun 14, 2022 | 543.00 | 552.60 | 533.33 | 533.60 | 533.60 | 2,496,152 |
| Jun 13, 2022 | 548.00 | 555.95 | 543.80 | 545.60 | 545.60 | 2,022,306 |
| Jun 10, 2022 | 559.00 | 566.30 | 558.00 | 559.20 | 559.20 | 1,877,275 |
| Jun 09, 2022 | 572.40 | 575.80 | 563.80 | 565.00 | 565.00 | 2,239,336 |
| Jun 08, 2022 | 577.00 | 578.40 | 569.40 | 576.20 | 576.20 | 5,993,066 |
| Jun 07, 2022 | 589.40 | 590.60 | 572.40 | 573.60 | 573.60 | 2,241,192 |
| Jun 06, 2022 | 593.80 | 599.20 | 590.20 | 593.80 | 593.80 | 2,110,973 |
| Jun 01, 2022 | 602.40 | 605.20 | 586.40 | 586.60 | 586.60 | 3,411,095 |
| May 31, 2022 | 595.00 | 602.80 | 589.20 | 600.80 | 600.80 | 3,400,215 |
| May 30, 2022 | 604.60 | 610.00 | 594.00 | 597.60 | 597.60 | 3,513,919 |
| May 27, 2022 | 590.00 | 596.60 | 581.80 | 595.80 | 595.80 | 2,430,996 |
| May 26, 2022 | 572.60 | 586.80 | 569.80 | 586.80 | 586.80 | 1,829,810 |
| May 25, 2022 | 558.40 | 573.40 | 552.60 | 571.20 | 571.20 | 2,939,616 |
| May 24, 2022 | 563.60 | 569.60 | 556.80 | 556.80 | 556.80 | 3,428,806 |
| May 23, 2022 | 563.00 | 570.00 | 559.60 | 563.80 | 563.80 | 1,793,569 |
| May 20, 2022 | 547.40 | 560.00 | 544.60 | 557.20 | 557.20 | 2,776,119 |
| May 19, 2022 | 552.40 | 554.00 | 531.40 | 543.20 | 543.20 | 3,171,401 |
| May 18, 2022 | 568.80 | 569.00 | 553.20 | 555.60 | 555.60 | 1,847,263 |
| May 17, 2022 | 560.00 | 575.40 | 555.26 | 567.40 | 567.40 | 1,692,602 |
| May 16, 2022 | 562.00 | 566.60 | 557.50 | 561.00 | 561.00 | 1,626,528 |
| May 13, 2022 | 562.20 | 565.40 | 548.60 | 563.20 | 563.20 | 2,095,953 |
| May 12, 2022 | 548.40 | 558.20 | 540.20 | 558.20 | 558.20 | 3,704,103 |
| May 11, 2022 | 536.80 | 556.20 | 531.80 | 548.20 | 548.20 | 3,670,762 |
| May 10, 2022 | 547.60 | 551.20 | 529.60 | 533.40 | 533.40 | 2,825,227 |
| May 09, 2022 | 532.60 | 541.13 | 518.50 | 540.00 | 540.00 | 6,662,501 |
| May 06, 2022 | 602.20 | 604.60 | 550.20 | 558.80 | 558.80 | 6,711,640 |
| May 05, 2022 | 616.60 | 627.18 | 602.60 | 604.40 | 604.40 | 1,660,378 |
| May 04, 2022 | 608.00 | 617.00 | 605.80 | 605.80 | 605.80 | 2,868,360 |
| May 03, 2022 | 613.00 | 622.40 | 611.60 | 614.40 | 614.40 | 1,736,828 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
