RMV.L - Rightmove plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 535.40 | 541.82 | 535.00 | 537.20 | 537.20 | 216,089 |
| 02 Jun 2023 | 532.80 | 542.20 | 532.80 | 536.80 | 536.80 | 3,820,342 |
| 01 Jun 2023 | 525.00 | 532.60 | 522.00 | 531.40 | 531.40 | 4,481,766 |
| 31 May 2023 | 523.60 | 526.40 | 520.20 | 523.60 | 523.60 | 6,850,405 |
| 30 May 2023 | 533.40 | 534.40 | 524.80 | 524.80 | 524.80 | 5,548,881 |
| 26 May 2023 | 523.00 | 530.40 | 517.20 | 529.20 | 529.20 | 8,463,833 |
| 25 May 2023 | 527.00 | 531.20 | 523.20 | 524.80 | 524.80 | 2,534,219 |
| 24 May 2023 | 542.20 | 542.20 | 527.20 | 533.00 | 533.00 | 3,532,797 |
| 23 May 2023 | 557.40 | 559.60 | 547.80 | 547.80 | 547.80 | 1,874,689 |
| 22 May 2023 | 556.60 | 561.00 | 554.32 | 559.60 | 559.60 | 2,161,746 |
| 19 May 2023 | 555.00 | 558.00 | 553.00 | 553.40 | 553.40 | 2,087,406 |
| 18 May 2023 | 560.60 | 563.80 | 555.00 | 555.00 | 555.00 | 4,395,328 |
| 17 May 2023 | 560.40 | 560.40 | 554.20 | 558.00 | 558.00 | 2,574,956 |
| 16 May 2023 | 562.20 | 562.80 | 556.40 | 558.00 | 558.00 | 1,821,079 |
| 15 May 2023 | 563.60 | 565.00 | 559.40 | 563.40 | 563.40 | 1,323,155 |
| 12 May 2023 | 568.60 | 569.32 | 560.20 | 560.20 | 560.20 | 3,314,401 |
| 11 May 2023 | 565.00 | 570.80 | 564.00 | 566.80 | 566.80 | 1,999,776 |
| 10 May 2023 | 563.40 | 567.96 | 558.40 | 563.40 | 563.40 | 1,998,739 |
| 09 May 2023 | 582.00 | 582.40 | 566.20 | 566.20 | 566.20 | 3,379,705 |
| 05 May 2023 | 577.60 | 579.80 | 573.00 | 579.80 | 579.80 | 1,135,649 |
| 04 May 2023 | 576.60 | 577.60 | 569.72 | 573.40 | 573.40 | 1,719,968 |
| 03 May 2023 | 578.80 | 581.00 | 574.80 | 578.40 | 578.40 | 1,869,545 |
| 02 May 2023 | 584.60 | 586.80 | 573.40 | 577.40 | 577.40 | 2,737,643 |
| 28 Apr 2023 | 574.00 | 575.60 | 569.80 | 574.20 | 574.20 | 2,417,568 |
| 27 Apr 2023 | 567.60 | 573.60 | 564.60 | 571.00 | 571.00 | 2,944,929 |
| 27 Apr 2023 | 5.2 Dividend | |||||
| 26 Apr 2023 | 570.80 | 576.00 | 565.20 | 574.00 | 568.80 | 2,591,134 |
| 25 Apr 2023 | 578.00 | 580.00 | 573.40 | 574.40 | 569.20 | 1,846,066 |
| 24 Apr 2023 | 581.40 | 585.60 | 579.40 | 579.40 | 574.15 | 1,096,668 |
| 21 Apr 2023 | 566.40 | 582.40 | 566.40 | 582.40 | 577.12 | 1,344,459 |
| 20 Apr 2023 | 570.80 | 578.20 | 568.00 | 574.80 | 569.59 | 2,646,830 |
| 19 Apr 2023 | 577.00 | 578.00 | 564.40 | 569.40 | 564.24 | 2,048,438 |
| 18 Apr 2023 | 585.00 | 587.40 | 577.60 | 577.60 | 572.37 | 3,835,920 |
| 17 Apr 2023 | 583.00 | 592.20 | 581.80 | 583.00 | 577.72 | 5,506,006 |
| 14 Apr 2023 | 572.00 | 580.40 | 571.60 | 580.40 | 575.14 | 4,192,397 |
| 13 Apr 2023 | 565.40 | 574.60 | 563.80 | 569.80 | 564.64 | 4,304,197 |
| 12 Apr 2023 | 544.80 | 561.20 | 543.80 | 557.20 | 552.15 | 2,810,794 |
| 11 Apr 2023 | 547.20 | 555.80 | 547.20 | 550.40 | 545.41 | 1,474,963 |
| 06 Apr 2023 | 541.80 | 550.00 | 541.80 | 546.80 | 541.85 | 2,126,160 |
| 05 Apr 2023 | 562.20 | 563.60 | 540.20 | 543.00 | 538.08 | 1,895,940 |
| 04 Apr 2023 | 557.60 | 567.20 | 557.60 | 562.20 | 557.11 | 2,472,302 |
| 03 Apr 2023 | 561.80 | 562.80 | 555.60 | 560.00 | 554.93 | 3,701,431 |
| 31 Mar 2023 | 559.40 | 566.40 | 558.00 | 563.00 | 557.90 | 2,174,821 |
| 30 Mar 2023 | 555.60 | 562.40 | 552.98 | 559.80 | 554.73 | 1,319,251 |
| 29 Mar 2023 | 540.40 | 554.80 | 538.60 | 551.20 | 546.21 | 2,142,619 |
| 28 Mar 2023 | 552.60 | 553.00 | 539.00 | 541.40 | 536.50 | 2,811,601 |
| 27 Mar 2023 | 554.40 | 554.80 | 548.80 | 551.20 | 546.21 | 3,049,863 |
| 24 Mar 2023 | 561.60 | 562.20 | 548.70 | 550.20 | 545.22 | 1,310,044 |
| 23 Mar 2023 | 560.20 | 566.80 | 556.60 | 564.00 | 558.89 | 2,289,787 |
| 22 Mar 2023 | 555.00 | 558.20 | 549.00 | 558.20 | 553.14 | 1,807,281 |
| 21 Mar 2023 | 547.60 | 554.20 | 547.60 | 554.20 | 549.18 | 2,111,294 |
| 20 Mar 2023 | 542.80 | 549.20 | 538.00 | 548.20 | 543.23 | 2,205,103 |
| 17 Mar 2023 | 554.40 | 559.40 | 545.00 | 545.60 | 540.66 | 3,607,108 |
| 16 Mar 2023 | 542.60 | 552.00 | 541.80 | 549.80 | 544.82 | 2,179,778 |
| 15 Mar 2023 | 543.20 | 544.84 | 532.00 | 540.20 | 535.31 | 5,402,105 |
| 14 Mar 2023 | 535.00 | 551.00 | 534.60 | 543.20 | 538.28 | 2,080,565 |
| 13 Mar 2023 | 539.60 | 543.00 | 530.20 | 534.40 | 529.56 | 5,013,067 |
| 10 Mar 2023 | 550.60 | 550.60 | 535.40 | 540.80 | 535.90 | 3,386,427 |
| 09 Mar 2023 | 562.00 | 563.60 | 554.40 | 556.40 | 551.36 | 1,470,305 |
| 08 Mar 2023 | 559.60 | 566.40 | 555.20 | 563.00 | 557.90 | 1,785,415 |
| 07 Mar 2023 | 564.00 | 577.60 | 564.00 | 564.60 | 559.49 | 3,569,518 |
| 06 Mar 2023 | 560.00 | 575.20 | 557.60 | 570.00 | 564.84 | 2,163,670 |
| 03 Mar 2023 | 563.00 | 563.00 | 543.40 | 557.80 | 552.75 | 8,061,586 |
| 02 Mar 2023 | 558.40 | 563.80 | 553.60 | 563.80 | 558.69 | 2,009,774 |
| 01 Mar 2023 | 560.40 | 565.80 | 558.40 | 560.40 | 555.32 | 3,555,325 |
| 28 Feb 2023 | 563.20 | 567.20 | 559.60 | 560.80 | 555.72 | 3,586,419 |
| 27 Feb 2023 | 565.00 | 576.40 | 560.00 | 566.40 | 561.27 | 2,557,384 |
| 24 Feb 2023 | 567.20 | 569.60 | 557.00 | 557.00 | 551.95 | 2,461,270 |
| 23 Feb 2023 | 561.80 | 565.40 | 558.60 | 564.40 | 559.29 | 1,673,940 |
| 22 Feb 2023 | 552.40 | 560.60 | 550.20 | 560.40 | 555.32 | 2,667,144 |
| 21 Feb 2023 | 575.00 | 576.60 | 559.40 | 559.40 | 554.33 | 3,985,378 |
| 20 Feb 2023 | 581.00 | 583.00 | 576.60 | 576.60 | 571.38 | 716,670 |
| 17 Feb 2023 | 579.60 | 583.80 | 573.20 | 577.40 | 572.17 | 2,608,647 |
| 16 Feb 2023 | 594.80 | 596.20 | 584.60 | 590.00 | 584.66 | 871,350 |
| 15 Feb 2023 | 585.40 | 592.40 | 583.20 | 591.20 | 585.84 | 1,468,027 |
| 14 Feb 2023 | 586.00 | 589.80 | 579.40 | 582.00 | 576.73 | 1,931,230 |
| 13 Feb 2023 | 580.40 | 584.60 | 578.40 | 584.60 | 579.30 | 3,477,909 |
| 10 Feb 2023 | 586.80 | 588.80 | 577.20 | 582.40 | 577.12 | 3,128,788 |
| 09 Feb 2023 | 592.80 | 596.88 | 588.98 | 589.00 | 583.66 | 2,495,163 |
| 08 Feb 2023 | 593.60 | 603.20 | 591.00 | 591.00 | 585.65 | 1,778,377 |
| 07 Feb 2023 | 600.20 | 604.40 | 588.20 | 589.80 | 584.46 | 2,220,197 |
| 06 Feb 2023 | 605.80 | 610.60 | 599.40 | 601.20 | 595.75 | 2,044,393 |
| 03 Feb 2023 | 609.40 | 615.40 | 600.60 | 615.40 | 609.82 | 2,067,699 |
| 02 Feb 2023 | 589.00 | 614.80 | 586.20 | 612.80 | 607.25 | 2,118,273 |
| 01 Feb 2023 | 587.40 | 594.20 | 581.00 | 581.00 | 575.74 | 2,788,520 |
| 31 Jan 2023 | 587.80 | 589.40 | 580.60 | 586.80 | 581.48 | 2,850,675 |
| 30 Jan 2023 | 581.00 | 589.20 | 576.80 | 589.20 | 583.86 | 2,340,487 |
| 27 Jan 2023 | 580.20 | 587.60 | 575.00 | 587.60 | 582.28 | 2,612,753 |
| 26 Jan 2023 | 579.80 | 584.80 | 577.60 | 579.60 | 574.35 | 3,437,037 |
| 25 Jan 2023 | 578.00 | 579.20 | 569.00 | 574.60 | 569.39 | 1,237,936 |
| 24 Jan 2023 | 579.80 | 583.76 | 578.00 | 578.80 | 573.56 | 5,701,796 |
| 23 Jan 2023 | 572.40 | 578.60 | 572.40 | 578.00 | 572.76 | 1,245,535 |
| 20 Jan 2023 | 561.40 | 575.20 | 561.20 | 572.80 | 567.61 | 2,064,381 |
| 19 Jan 2023 | 554.00 | 564.40 | 552.60 | 559.80 | 554.73 | 3,643,428 |
| 18 Jan 2023 | 556.20 | 562.40 | 552.20 | 555.00 | 549.97 | 1,950,099 |
| 17 Jan 2023 | 550.00 | 555.40 | 546.80 | 553.00 | 547.99 | 6,367,777 |
| 16 Jan 2023 | 552.00 | 553.40 | 547.40 | 553.40 | 548.39 | 2,631,344 |
| 13 Jan 2023 | 548.20 | 551.60 | 544.40 | 550.60 | 545.61 | 3,194,862 |
| 12 Jan 2023 | 550.00 | 551.60 | 538.60 | 545.80 | 540.86 | 3,691,327 |
| 11 Jan 2023 | 558.20 | 562.40 | 547.20 | 548.80 | 543.83 | 5,900,229 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.