Canada markets open in 9 hours 6 minutes

Rightmove plc (RMV.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
589.80-11.40 (-1.90%)
At close: 06:02PM GMT
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023600.20604.40588.20589.80589.802,220,197
Feb 06, 2023605.80610.60599.40601.20601.202,044,393
Feb 03, 2023609.40615.40600.60615.40615.402,067,699
Feb 02, 2023589.00614.80586.20612.80612.802,118,273
Feb 01, 2023587.40594.20581.00581.00581.002,788,520
Jan 31, 2023587.80589.40580.60586.80586.802,850,675
Jan 30, 2023581.00589.20576.80589.20589.202,340,487
Jan 27, 2023580.20587.60575.00587.60587.602,612,753
Jan 26, 2023579.80584.80577.60579.60579.603,437,037
Jan 25, 2023578.00579.20569.00574.60574.601,237,936
Jan 24, 2023579.80583.76578.00578.80578.805,701,796
Jan 23, 2023572.40578.60572.40578.00578.001,245,535
Jan 20, 2023561.40575.20561.20572.80572.802,064,381
Jan 19, 2023554.00564.40552.60559.80559.803,643,428
Jan 18, 2023556.20562.40552.20555.00555.001,950,099
Jan 17, 2023550.00555.40546.80553.00553.006,367,777
Jan 16, 2023552.00553.40547.40553.40553.402,631,344
Jan 13, 2023548.20551.60544.40550.60550.603,194,862
Jan 12, 2023550.00551.60538.60545.80545.803,691,327
Jan 11, 2023558.20562.40547.20548.80548.805,900,229
Jan 10, 2023544.00555.60539.40553.20553.202,324,789
Jan 09, 2023542.20549.40539.40545.20545.203,030,577
Jan 06, 2023530.60538.60528.77538.40538.401,902,468
Jan 05, 2023527.80539.20525.00533.40533.401,840,278
Jan 04, 2023525.40531.20522.80526.60526.601,380,339
Jan 03, 2023518.80528.60513.40522.80522.802,133,666
Dec 30, 2022523.00524.80511.40511.40511.40711,707
Dec 29, 2022521.40524.40512.80524.40524.401,575,408
Dec 28, 2022518.20520.60512.80517.80517.801,223,063
Dec 23, 2022517.80517.80512.40516.60516.60673,811
Dec 22, 2022527.40529.40514.40516.80516.801,503,185
Dec 21, 2022518.40526.80515.80526.80526.801,859,195
Dec 20, 2022506.80518.20506.80515.00515.001,894,867
Dec 19, 2022532.60533.60516.60516.60516.602,284,883
Dec 16, 2022540.80541.80525.00531.20531.205,346,186
Dec 15, 2022554.60555.20543.40543.60543.601,796,507
Dec 14, 2022559.20562.60552.60559.80559.801,633,306
Dec 13, 2022553.20572.60545.60559.80559.802,817,895
Dec 12, 2022549.60553.80543.20549.80549.801,377,628
Dec 09, 2022552.80554.40546.20549.60549.601,482,434
Dec 08, 2022551.00555.86542.04548.00548.001,333,501
Dec 07, 2022554.60559.00552.80555.00555.001,855,886
Dec 06, 2022564.80566.20557.00557.40557.402,182,709
Dec 05, 2022565.40569.80560.74563.40563.401,626,099
Dec 02, 2022563.20570.60549.40563.20563.202,519,915
Dec 01, 2022565.40570.20559.40562.00562.001,968,587
Nov 30, 2022557.80559.40551.40553.40553.403,740,575
Nov 29, 2022556.00563.02551.59551.60551.601,715,918
Nov 28, 2022560.00565.20552.71559.00559.001,986,087
Nov 25, 2022566.20567.80558.60561.20561.202,645,550
Nov 24, 2022558.20569.60555.60569.60569.602,325,301
Nov 23, 2022548.60562.40545.00558.60558.603,522,561
Nov 22, 2022541.60549.80538.40544.80544.802,325,636
Nov 21, 2022542.60547.00534.60544.80544.802,122,514
Nov 18, 2022541.80550.20535.00545.20545.201,835,241
Nov 17, 2022544.40547.00534.60539.40539.402,997,128
Nov 16, 2022564.60565.80535.80540.60540.602,663,545
Nov 15, 2022561.40572.20550.00566.00566.003,864,667
Nov 14, 2022562.40563.40550.80557.40557.402,133,803
Nov 11, 2022549.40564.00547.40559.80559.803,569,547
Nov 10, 2022515.20548.80503.20548.80548.804,570,745
Nov 09, 2022511.00520.40509.44520.40520.402,343,849
Nov 08, 2022502.80514.40499.50513.40513.401,734,396
Nov 07, 2022506.80509.00501.60503.40503.402,980,720
Nov 04, 2022495.60508.20490.30507.80507.802,547,451
Nov 03, 2022490.00494.10483.90493.10493.107,354,108
Nov 02, 2022498.30505.80494.50495.80495.802,199,806
Nov 01, 2022497.40508.90496.60498.80498.803,291,594
Oct 31, 2022493.90501.40491.24491.80491.802,655,162
Oct 28, 2022490.40494.70484.20492.20492.201,701,251
Oct 27, 2022502.80508.00491.80497.40497.402,947,721
Oct 26, 2022487.50510.60484.80508.80508.805,709,693
Oct 25, 2022472.10491.87468.90489.40489.402,279,721
Oct 24, 2022466.60478.60464.80471.80471.802,720,013
Oct 21, 2022464.60470.70454.40459.10459.103,834,763
Oct 20, 2022457.50479.40453.70473.10473.103,803,783
Oct 19, 2022481.80483.70458.70460.20460.202,056,300
Oct 18, 2022481.50486.10474.30480.50480.507,015,220
Oct 17, 2022458.00482.60455.70477.20477.204,103,408
Oct 14, 2022463.60478.80460.80466.60466.605,086,757
Oct 13, 2022443.50462.50437.80456.80456.808,488,900
Oct 12, 2022452.40457.90442.50445.40445.402,482,875
Oct 11, 2022464.40466.00451.00453.80453.804,975,879
Oct 10, 2022462.50471.30460.00467.00467.004,195,568
Oct 07, 2022472.10477.70465.60466.80466.805,336,264
Oct 06, 2022491.80491.80477.40480.80480.802,403,974
Oct 05, 2022487.80488.60476.80485.50485.502,596,826
Oct 04, 2022487.10494.20479.80490.70490.705,473,293
Oct 03, 2022473.40487.80464.20483.00483.005,029,162
Sept 30, 2022464.60484.20458.00482.20482.206,674,161
Sept 29, 2022470.00487.00458.20466.60466.6011,415,771
Sept 29, 20223.3 Dividend
Sept 28, 2022489.40507.80473.60505.60502.307,457,058
Sept 27, 2022550.20551.60499.90500.60497.337,157,117
Sept 26, 2022564.00567.20547.20549.20545.624,606,868
Sept 23, 2022599.40600.80572.00572.00568.275,894,248
Sept 22, 2022592.40607.60590.80599.00595.094,202,134
Sept 21, 2022585.40602.60580.00602.60598.672,926,218
Sept 20, 2022593.20596.80576.20586.00582.184,249,570
Sept 16, 2022596.60600.60588.80593.40589.538,944,088
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...