Canada markets closed

Rightmove plc (RMV.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
572.00-27.00 (-4.51%)
At close: 04:35PM BST
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022599.40600.80572.00572.00572.005,894,248
Sept 22, 2022592.40607.60590.80599.00599.004,202,134
Sept 21, 2022585.40602.60580.00602.60602.602,926,218
Sept 20, 2022593.20596.80576.20586.00586.004,249,570
Sept 16, 2022596.60600.60588.80593.40593.408,944,088
Sept 15, 2022607.20613.28602.20603.00603.001,602,077
Sept 14, 2022616.20619.00596.80606.60606.602,175,510
Sept 13, 2022639.60641.60617.79617.80617.802,078,765
Sept 12, 2022628.60637.80627.80637.80637.802,043,490
Sept 09, 2022619.80631.40618.82630.00630.001,493,646
Sept 08, 2022623.20623.20602.80618.00618.001,437,377
Sept 07, 2022610.60622.60606.60619.80619.802,174,340
Sept 06, 2022592.60620.20590.38616.60616.602,989,196
Sept 05, 2022598.40599.20585.80592.80592.801,414,943
Sept 02, 2022595.80610.00592.80605.20605.201,791,864
Sept 01, 2022605.00610.60592.00593.40593.402,380,483
Aug 31, 2022606.00616.80604.00607.60607.603,158,993
Aug 30, 2022602.20614.40597.40603.60603.602,010,779
Aug 26, 2022617.40618.09597.00601.20601.201,542,443
Aug 25, 2022621.20621.20610.00615.20615.201,299,029
Aug 24, 2022606.80617.60602.40616.60616.601,189,000
Aug 23, 2022619.00623.40605.80609.80609.801,040,689
Aug 22, 2022634.40636.00621.40623.20623.201,236,810
Aug 19, 2022632.40641.80627.80634.40634.403,112,657
Aug 18, 2022640.60641.20627.00641.20641.201,811,013
Aug 17, 2022639.00647.00638.40640.40640.401,770,474
Aug 16, 2022659.60659.60633.40637.60637.602,520,559
Aug 15, 2022658.40658.40651.20655.00655.001,651,182
Aug 12, 2022654.60655.20646.00652.00652.002,629,666
Aug 11, 2022657.40666.60652.80656.80656.803,599,137
Aug 10, 2022633.20655.40624.00655.40655.402,977,232
Aug 09, 2022657.80659.88632.80636.00636.004,182,076
Aug 08, 2022647.80656.00644.60654.20654.203,048,193
Aug 05, 2022668.00669.00644.40644.40644.401,888,094
Aug 04, 2022651.80667.60650.20663.00663.001,817,856
Aug 03, 2022630.60652.00628.70652.00652.001,963,109
Aug 02, 2022651.60653.20630.00631.20631.202,334,714
Aug 01, 2022641.40658.80638.52654.60654.601,959,763
Jul 29, 2022657.00662.20618.80639.60639.602,846,222
Jul 28, 2022625.40644.80622.80644.80644.803,118,006
Jul 27, 2022607.20625.20597.60623.60623.603,533,130
Jul 26, 2022621.40621.40604.60606.20606.201,338,298
Jul 25, 2022625.00628.80619.60623.00623.001,488,120
Jul 22, 2022633.00636.80627.00628.80628.801,111,741
Jul 21, 2022617.40638.00615.00630.40630.402,335,879
Jul 20, 2022608.20615.80601.60615.40615.402,515,856
Jul 19, 2022601.60609.20594.00607.60607.601,398,516
Jul 18, 2022594.40606.60593.90605.60605.601,404,535
Jul 15, 2022585.60594.40579.20592.80592.801,500,601
Jul 14, 2022590.60597.00585.20588.60588.602,256,682
Jul 13, 2022597.40598.80578.00593.20593.201,647,476
Jul 12, 2022593.40601.00591.00597.20597.201,111,887
Jul 11, 2022594.20603.80591.20600.20600.201,560,315
Jul 08, 2022600.20604.60591.80603.60603.602,289,073
Jul 07, 2022598.60603.20591.40597.20597.203,416,536
Jul 06, 2022587.00596.00585.80595.20595.201,671,707
Jul 05, 2022572.60575.40558.40574.20574.202,754,325
Jul 04, 2022571.80573.00562.80566.20566.202,179,775
Jul 01, 2022567.00569.60553.00565.20565.202,008,091
Jun 30, 2022562.60571.60557.40568.40568.402,266,913
Jun 29, 2022564.40575.20560.00571.80571.801,339,787
Jun 28, 2022576.00579.40570.00571.00571.001,184,298
Jun 27, 2022582.40587.40572.60578.20578.201,742,685
Jun 24, 2022563.20581.80560.80578.00578.003,997,375
Jun 23, 2022554.00560.00545.40556.20556.201,780,770
Jun 22, 2022546.60561.20541.00558.00558.003,985,297
Jun 21, 2022552.00559.80550.40557.00557.002,074,222
Jun 20, 2022542.60552.80542.60550.20550.201,291,438
Jun 17, 2022532.00544.80527.80542.00542.004,525,981
Jun 16, 2022543.60544.00526.60531.00531.002,682,523
Jun 15, 2022538.80545.60532.40544.60544.602,747,675
Jun 14, 2022543.00552.60533.33533.60533.602,496,152
Jun 13, 2022548.00555.95543.80545.60545.602,022,306
Jun 10, 2022559.00566.30558.00559.20559.201,877,275
Jun 09, 2022572.40575.80563.80565.00565.002,239,336
Jun 08, 2022577.00578.40569.40576.20576.205,993,066
Jun 07, 2022589.40590.60572.40573.60573.602,241,192
Jun 06, 2022593.80599.20590.20593.80593.802,110,973
Jun 01, 2022602.40605.20586.40586.60586.603,411,095
May 31, 2022595.00602.80589.20600.80600.803,400,215
May 30, 2022604.60610.00594.00597.60597.603,513,919
May 27, 2022590.00596.60581.80595.80595.802,430,996
May 26, 2022572.60586.80569.80586.80586.801,829,810
May 25, 2022558.40573.40552.60571.20571.202,939,616
May 24, 2022563.60569.60556.80556.80556.803,428,806
May 23, 2022563.00570.00559.60563.80563.801,793,569
May 20, 2022547.40560.00544.60557.20557.202,776,119
May 19, 2022552.40554.00531.40543.20543.203,171,401
May 18, 2022568.80569.00553.20555.60555.601,847,263
May 17, 2022560.00575.40555.26567.40567.401,692,602
May 16, 2022562.00566.60557.50561.00561.001,626,528
May 13, 2022562.20565.40548.60563.20563.202,095,953
May 12, 2022548.40558.20540.20558.20558.203,704,103
May 11, 2022536.80556.20531.80548.20548.203,670,762
May 10, 2022547.60551.20529.60533.40533.402,825,227
May 09, 2022532.60541.13518.50540.00540.006,662,501
May 06, 2022602.20604.60550.20558.80558.806,711,640
May 05, 2022616.60627.18602.60604.40604.401,660,378
May 04, 2022608.00617.00605.80605.80605.802,868,360
May 03, 2022613.00622.40611.60614.40614.401,736,828
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...