RMV.L - Rightmove plc

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20230.000.000.00524.80524.802,208
May 26, 2023523.00530.40517.20529.20529.208,463,833
May 25, 2023527.00531.20523.20524.80524.802,534,219
May 24, 2023542.20542.20527.20533.00533.003,532,797
May 23, 2023557.40559.60547.80547.80547.801,874,689
May 22, 2023556.60561.00554.32559.60559.602,161,746
May 19, 2023555.00558.00553.00553.40553.402,087,406
May 18, 2023560.60563.80555.00555.00555.004,395,328
May 17, 2023560.40560.40554.20558.00558.002,574,956
May 16, 2023562.20562.80556.40558.00558.001,821,079
May 15, 2023563.60565.00559.40563.40563.401,323,155
May 12, 2023568.60569.32560.20560.20560.203,314,401
May 11, 2023565.00570.80564.00566.80566.801,999,776
May 10, 2023563.40567.96558.40563.40563.401,998,739
May 09, 2023582.00582.40566.20566.20566.203,379,705
May 05, 2023577.60579.80573.00579.80579.801,135,649
May 04, 2023576.60577.60569.72573.40573.401,719,968
May 03, 2023578.80581.00574.80578.40578.401,869,545
May 02, 2023584.60586.80573.40577.40577.402,737,643
Apr 28, 2023574.00575.60569.80574.20574.202,417,568
Apr 27, 2023567.60573.60564.60571.00571.002,944,929
Apr 27, 20235.2 Dividend
Apr 26, 2023570.80576.00565.20574.00568.802,591,134
Apr 25, 2023578.00580.00573.40574.40569.201,846,066
Apr 24, 2023581.40585.60579.40579.40574.151,096,668
Apr 21, 2023566.40582.40566.40582.40577.121,344,459
Apr 20, 2023570.80578.20568.00574.80569.592,646,830
Apr 19, 2023577.00578.00564.40569.40564.242,048,438
Apr 18, 2023585.00587.40577.60577.60572.373,835,920
Apr 17, 2023583.00592.20581.80583.00577.725,506,006
Apr 14, 2023572.00580.40571.60580.40575.144,192,397
Apr 13, 2023565.40574.60563.80569.80564.644,304,197
Apr 12, 2023544.80561.20543.80557.20552.152,810,794
Apr 11, 2023547.20555.80547.20550.40545.411,474,963
Apr 06, 2023541.80550.00541.80546.80541.852,126,160
Apr 05, 2023562.20563.60540.20543.00538.081,895,940
Apr 04, 2023557.60567.20557.60562.20557.112,472,302
Apr 03, 2023561.80562.80555.60560.00554.933,701,431
Mar 31, 2023559.40566.40558.00563.00557.902,174,821
Mar 30, 2023555.60562.40552.98559.80554.731,319,251
Mar 29, 2023540.40554.80538.60551.20546.212,142,619
Mar 28, 2023552.60553.00539.00541.40536.502,811,601
Mar 27, 2023554.40554.80548.80551.20546.213,049,863
Mar 24, 2023561.60562.20548.70550.20545.221,310,044
Mar 23, 2023560.20566.80556.60564.00558.892,289,787
Mar 22, 2023555.00558.20549.00558.20553.141,807,281
Mar 21, 2023547.60554.20547.60554.20549.182,111,294
Mar 20, 2023542.80549.20538.00548.20543.232,205,103
Mar 17, 2023554.40559.40545.00545.60540.663,607,108
Mar 16, 2023542.60552.00541.80549.80544.822,179,778
Mar 15, 2023543.20544.84532.00540.20535.315,402,105
Mar 14, 2023535.00551.00534.60543.20538.282,080,565
Mar 13, 2023539.60543.00530.20534.40529.565,013,067
Mar 10, 2023550.60550.60535.40540.80535.903,386,427
Mar 09, 2023562.00563.60554.40556.40551.361,470,305
Mar 08, 2023559.60566.40555.20563.00557.901,785,415
Mar 07, 2023564.00577.60564.00564.60559.493,569,518
Mar 06, 2023560.00575.20557.60570.00564.842,163,670
Mar 03, 2023563.00563.00543.40557.80552.758,061,586
Mar 02, 2023558.40563.80553.60563.80558.692,009,774
Mar 01, 2023560.40565.80558.40560.40555.323,555,325
Feb 28, 2023563.20567.20559.60560.80555.723,586,419
Feb 27, 2023565.00576.40560.00566.40561.272,557,384
Feb 24, 2023567.20569.60557.00557.00551.952,461,270
Feb 23, 2023561.80565.40558.60564.40559.291,673,940
Feb 22, 2023552.40560.60550.20560.40555.322,667,144
Feb 21, 2023575.00576.60559.40559.40554.333,985,378
Feb 20, 2023581.00583.00576.60576.60571.38716,670
Feb 17, 2023579.60583.80573.20577.40572.172,608,647
Feb 16, 2023594.80596.20584.60590.00584.66871,350
Feb 15, 2023585.40592.40583.20591.20585.841,468,027
Feb 14, 2023586.00589.80579.40582.00576.731,931,230
Feb 13, 2023580.40584.60578.40584.60579.303,477,909
Feb 10, 2023586.80588.80577.20582.40577.123,128,788
Feb 09, 2023592.80596.88588.98589.00583.662,495,163
Feb 08, 2023593.60603.20591.00591.00585.651,778,377
Feb 07, 2023600.20604.40588.20589.80584.462,220,197
Feb 06, 2023605.80610.60599.40601.20595.752,044,393
Feb 03, 2023609.40615.40600.60615.40609.822,067,699
Feb 02, 2023589.00614.80586.20612.80607.252,118,273
Feb 01, 2023587.40594.20581.00581.00575.742,788,520
Jan 31, 2023587.80589.40580.60586.80581.482,850,675
Jan 30, 2023581.00589.20576.80589.20583.862,340,487
Jan 27, 2023580.20587.60575.00587.60582.282,612,753
Jan 26, 2023579.80584.80577.60579.60574.353,437,037
Jan 25, 2023578.00579.20569.00574.60569.391,237,936
Jan 24, 2023579.80583.76578.00578.80573.565,701,796
Jan 23, 2023572.40578.60572.40578.00572.761,245,535
Jan 20, 2023561.40575.20561.20572.80567.612,064,381
Jan 19, 2023554.00564.40552.60559.80554.733,643,428
Jan 18, 2023556.20562.40552.20555.00549.971,950,099
Jan 17, 2023550.00555.40546.80553.00547.996,367,777
Jan 16, 2023552.00553.40547.40553.40548.392,631,344
Jan 13, 2023548.20551.60544.40550.60545.613,194,862
Jan 12, 2023550.00551.60538.60545.80540.863,691,327
Jan 11, 2023558.20562.40547.20548.80543.835,900,229
Jan 10, 2023544.00555.60539.40553.20548.192,324,789
Jan 09, 2023542.20549.40539.40545.20540.263,030,577
Jan 06, 2023530.60538.60528.77538.40533.521,902,468
Jan 05, 2023527.80539.20525.00533.40528.571,840,278
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...