Rightmove plc (RMV.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:13PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 547.40 | 560.00 | 544.60 | 557.20 | 557.20 | 2,776,119 |
| 19 May 2022 | 552.40 | 554.00 | 531.40 | 543.20 | 543.20 | 3,171,401 |
| 18 May 2022 | 568.80 | 569.00 | 553.20 | 555.60 | 555.60 | 1,847,263 |
| 17 May 2022 | 560.00 | 575.40 | 555.26 | 567.40 | 567.40 | 1,692,602 |
| 16 May 2022 | 562.00 | 566.60 | 557.50 | 561.00 | 561.00 | 1,626,528 |
| 13 May 2022 | 562.20 | 565.40 | 548.60 | 563.20 | 563.20 | 2,095,953 |
| 12 May 2022 | 548.40 | 558.20 | 540.20 | 558.20 | 558.20 | 3,704,103 |
| 11 May 2022 | 536.80 | 556.20 | 531.80 | 548.20 | 548.20 | 3,670,762 |
| 10 May 2022 | 547.60 | 551.20 | 529.60 | 533.40 | 533.40 | 2,825,227 |
| 09 May 2022 | 532.60 | 541.13 | 518.50 | 540.00 | 540.00 | 6,662,501 |
| 06 May 2022 | 602.20 | 604.60 | 550.20 | 558.80 | 558.80 | 6,711,640 |
| 05 May 2022 | 616.60 | 627.18 | 602.60 | 604.40 | 604.40 | 1,660,378 |
| 04 May 2022 | 608.00 | 617.00 | 605.80 | 605.80 | 605.80 | 2,868,360 |
| 03 May 2022 | 613.00 | 622.40 | 611.60 | 614.40 | 614.40 | 1,736,828 |
| 29 Apr 2022 | 616.60 | 629.20 | 615.40 | 618.40 | 618.40 | 2,064,615 |
| 28 Apr 2022 | 602.60 | 616.80 | 602.60 | 614.40 | 614.40 | 2,024,501 |
| 28 Apr 2022 | 4.8 Dividend | |||||
| 27 Apr 2022 | 609.80 | 613.40 | 600.86 | 605.60 | 600.80 | 1,877,733 |
| 26 Apr 2022 | 631.40 | 632.20 | 608.20 | 608.20 | 603.38 | 3,281,007 |
| 25 Apr 2022 | 611.40 | 625.80 | 604.00 | 625.60 | 620.64 | 4,257,257 |
| 22 Apr 2022 | 621.40 | 627.80 | 618.80 | 621.00 | 616.08 | 2,028,070 |
| 21 Apr 2022 | 636.00 | 639.20 | 627.00 | 627.00 | 622.03 | 2,095,705 |
| 20 Apr 2022 | 625.00 | 639.20 | 620.60 | 636.00 | 630.96 | 3,072,426 |
| 19 Apr 2022 | 636.20 | 636.84 | 618.60 | 623.40 | 618.46 | 2,034,158 |
| 14 Apr 2022 | 643.20 | 643.60 | 634.60 | 637.20 | 632.15 | 1,530,585 |
| 13 Apr 2022 | 637.00 | 643.60 | 634.80 | 642.00 | 636.91 | 1,151,937 |
| 12 Apr 2022 | 631.60 | 650.60 | 630.20 | 641.40 | 636.32 | 1,749,729 |
| 11 Apr 2022 | 643.20 | 647.72 | 630.00 | 635.20 | 630.17 | 1,876,660 |
| 08 Apr 2022 | 643.60 | 649.00 | 640.20 | 645.60 | 640.48 | 1,733,458 |
| 07 Apr 2022 | 658.00 | 658.00 | 634.40 | 635.60 | 630.56 | 2,288,930 |
| 06 Apr 2022 | 657.80 | 665.20 | 640.60 | 645.00 | 639.89 | 1,996,799 |
| 05 Apr 2022 | 654.40 | 666.00 | 648.00 | 654.20 | 649.01 | 4,518,938 |
| 04 Apr 2022 | 642.20 | 661.00 | 641.60 | 657.00 | 651.79 | 2,096,610 |
| 01 Apr 2022 | 632.40 | 639.60 | 624.80 | 635.00 | 629.97 | 1,709,872 |
| 31 Mar 2022 | 644.80 | 647.40 | 632.80 | 632.80 | 627.78 | 3,582,560 |
| 30 Mar 2022 | 657.80 | 663.33 | 636.80 | 642.80 | 637.71 | 3,914,775 |
| 29 Mar 2022 | 650.60 | 668.60 | 648.42 | 659.20 | 653.98 | 2,102,085 |
| 28 Mar 2022 | 661.80 | 661.80 | 637.60 | 642.80 | 637.71 | 2,601,159 |
| 25 Mar 2022 | 654.80 | 662.60 | 644.00 | 649.00 | 643.86 | 1,043,309 |
| 24 Mar 2022 | 658.60 | 664.20 | 649.80 | 652.60 | 647.43 | 1,826,344 |
| 23 Mar 2022 | 661.20 | 665.20 | 643.00 | 652.80 | 647.63 | 1,649,582 |
| 22 Mar 2022 | 671.40 | 673.89 | 648.60 | 659.20 | 653.98 | 1,417,995 |
| 21 Mar 2022 | 678.60 | 679.60 | 668.40 | 671.80 | 666.48 | 3,764,147 |
| 18 Mar 2022 | 670.40 | 679.40 | 655.40 | 679.40 | 674.02 | 5,064,278 |
| 17 Mar 2022 | 659.00 | 674.00 | 659.00 | 665.40 | 660.13 | 3,814,826 |
| 16 Mar 2022 | 641.60 | 656.80 | 635.80 | 655.00 | 649.81 | 2,968,011 |
| 15 Mar 2022 | 626.40 | 633.80 | 611.00 | 633.80 | 628.78 | 2,505,562 |
| 14 Mar 2022 | 628.80 | 634.00 | 616.40 | 630.40 | 625.40 | 2,339,101 |
| 11 Mar 2022 | 622.40 | 634.80 | 618.60 | 623.80 | 618.86 | 2,490,237 |
| 10 Mar 2022 | 643.80 | 645.80 | 619.60 | 619.60 | 614.69 | 2,160,917 |
| 09 Mar 2022 | 626.00 | 646.20 | 618.00 | 645.00 | 639.89 | 2,934,692 |
| 08 Mar 2022 | 643.20 | 645.60 | 612.60 | 612.80 | 607.94 | 3,407,142 |
| 07 Mar 2022 | 633.20 | 662.80 | 623.80 | 652.00 | 646.83 | 4,073,108 |
| 04 Mar 2022 | 674.60 | 684.80 | 646.80 | 646.80 | 641.67 | 3,385,363 |
| 03 Mar 2022 | 681.00 | 702.20 | 676.80 | 676.80 | 671.44 | 2,638,834 |
| 02 Mar 2022 | 663.80 | 701.20 | 663.80 | 684.60 | 679.17 | 2,071,522 |
| 01 Mar 2022 | 674.40 | 679.00 | 660.20 | 665.00 | 659.73 | 2,932,682 |
| 28 Feb 2022 | 640.20 | 676.20 | 637.80 | 672.60 | 667.27 | 2,942,590 |
| 25 Feb 2022 | 632.60 | 661.00 | 628.80 | 643.40 | 638.30 | 3,019,878 |
| 24 Feb 2022 | 602.60 | 616.00 | 590.56 | 615.60 | 610.72 | 4,422,728 |
| 23 Feb 2022 | 625.20 | 627.40 | 615.00 | 616.80 | 611.91 | 1,595,191 |
| 22 Feb 2022 | 600.00 | 625.80 | 599.00 | 620.80 | 615.88 | 1,345,179 |
| 21 Feb 2022 | 618.20 | 618.60 | 607.12 | 610.40 | 605.56 | 816,028 |
| 18 Feb 2022 | 623.00 | 625.80 | 614.20 | 614.20 | 609.33 | 1,628,198 |
| 17 Feb 2022 | 627.60 | 636.20 | 620.20 | 623.40 | 618.46 | 1,415,053 |
| 16 Feb 2022 | 634.80 | 637.40 | 624.20 | 628.40 | 623.42 | 1,284,097 |
| 15 Feb 2022 | 624.20 | 643.40 | 621.75 | 638.20 | 633.14 | 1,552,963 |
| 14 Feb 2022 | 626.60 | 632.60 | 608.60 | 622.80 | 617.86 | 2,462,180 |
| 11 Feb 2022 | 631.60 | 637.20 | 624.00 | 635.00 | 629.97 | 1,424,276 |
| 10 Feb 2022 | 643.60 | 647.80 | 632.60 | 634.80 | 629.77 | 1,685,728 |
| 09 Feb 2022 | 627.20 | 645.40 | 625.20 | 640.00 | 634.93 | 1,807,662 |
| 08 Feb 2022 | 638.60 | 640.40 | 628.80 | 640.20 | 635.13 | 1,948,268 |
| 07 Feb 2022 | 647.00 | 651.80 | 640.60 | 641.80 | 636.71 | 1,519,873 |
| 04 Feb 2022 | 642.60 | 645.83 | 627.80 | 636.00 | 630.96 | 2,102,256 |
| 03 Feb 2022 | 665.00 | 665.00 | 637.60 | 637.60 | 632.55 | 1,712,525 |
| 02 Feb 2022 | 663.00 | 675.80 | 661.20 | 667.40 | 662.11 | 1,281,474 |
| 01 Feb 2022 | 654.40 | 666.60 | 654.40 | 660.80 | 655.56 | 2,444,451 |
| 31 Jan 2022 | 635.00 | 652.60 | 631.40 | 649.80 | 644.65 | 2,156,652 |
| 28 Jan 2022 | 638.00 | 643.20 | 622.00 | 632.00 | 626.99 | 3,578,647 |
| 27 Jan 2022 | 623.80 | 643.80 | 620.20 | 643.80 | 638.70 | 2,320,715 |
| 26 Jan 2022 | 638.40 | 646.20 | 636.40 | 637.00 | 631.95 | 2,086,501 |
| 25 Jan 2022 | 656.20 | 656.20 | 631.40 | 635.20 | 630.17 | 1,757,351 |
| 24 Jan 2022 | 665.20 | 668.60 | 645.60 | 651.80 | 646.63 | 2,059,573 |
| 21 Jan 2022 | 664.00 | 672.40 | 657.20 | 667.80 | 662.51 | 3,555,293 |
| 20 Jan 2022 | 677.00 | 677.00 | 659.00 | 674.80 | 669.45 | 2,197,942 |
| 19 Jan 2022 | 653.00 | 683.16 | 635.40 | 665.80 | 660.52 | 5,654,362 |
| 18 Jan 2022 | 688.20 | 688.80 | 657.60 | 658.60 | 653.38 | 2,474,915 |
| 17 Jan 2022 | 693.80 | 704.15 | 686.80 | 690.20 | 684.73 | 1,833,773 |
| 14 Jan 2022 | 710.60 | 717.60 | 692.60 | 692.80 | 687.31 | 1,569,044 |
| 13 Jan 2022 | 745.40 | 746.63 | 725.60 | 725.60 | 719.85 | 1,667,171 |
| 12 Jan 2022 | 746.00 | 752.00 | 742.40 | 746.60 | 740.68 | 914,651 |
| 11 Jan 2022 | 737.00 | 744.80 | 732.40 | 740.80 | 734.93 | 1,586,512 |
| 10 Jan 2022 | 767.40 | 768.46 | 724.20 | 732.40 | 726.59 | 1,435,025 |
| 07 Jan 2022 | 766.40 | 767.60 | 759.60 | 764.80 | 758.74 | 1,353,197 |
| 06 Jan 2022 | 772.40 | 775.20 | 757.20 | 767.20 | 761.12 | 1,696,982 |
| 05 Jan 2022 | 789.80 | 791.20 | 777.80 | 782.40 | 776.20 | 1,736,459 |
| 04 Jan 2022 | 810.00 | 810.00 | 787.60 | 790.60 | 784.33 | 1,557,463 |
| 31 Dec 2021 | 795.20 | 801.02 | 795.00 | 795.00 | 788.70 | 636,144 |
| 30 Dec 2021 | 798.40 | 800.60 | 795.40 | 800.40 | 794.06 | 1,274,642 |
| 29 Dec 2021 | 793.80 | 803.16 | 793.80 | 799.00 | 792.67 | 1,805,696 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
