New Zealand markets closed

Rightmove plc (RMV.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
557.20+14.00 (+2.58%)
At close: 05:13PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 2022547.40560.00544.60557.20557.202,776,119
19 May 2022552.40554.00531.40543.20543.203,171,401
18 May 2022568.80569.00553.20555.60555.601,847,263
17 May 2022560.00575.40555.26567.40567.401,692,602
16 May 2022562.00566.60557.50561.00561.001,626,528
13 May 2022562.20565.40548.60563.20563.202,095,953
12 May 2022548.40558.20540.20558.20558.203,704,103
11 May 2022536.80556.20531.80548.20548.203,670,762
10 May 2022547.60551.20529.60533.40533.402,825,227
09 May 2022532.60541.13518.50540.00540.006,662,501
06 May 2022602.20604.60550.20558.80558.806,711,640
05 May 2022616.60627.18602.60604.40604.401,660,378
04 May 2022608.00617.00605.80605.80605.802,868,360
03 May 2022613.00622.40611.60614.40614.401,736,828
29 Apr 2022616.60629.20615.40618.40618.402,064,615
28 Apr 2022602.60616.80602.60614.40614.402,024,501
28 Apr 20224.8 Dividend
27 Apr 2022609.80613.40600.86605.60600.801,877,733
26 Apr 2022631.40632.20608.20608.20603.383,281,007
25 Apr 2022611.40625.80604.00625.60620.644,257,257
22 Apr 2022621.40627.80618.80621.00616.082,028,070
21 Apr 2022636.00639.20627.00627.00622.032,095,705
20 Apr 2022625.00639.20620.60636.00630.963,072,426
19 Apr 2022636.20636.84618.60623.40618.462,034,158
14 Apr 2022643.20643.60634.60637.20632.151,530,585
13 Apr 2022637.00643.60634.80642.00636.911,151,937
12 Apr 2022631.60650.60630.20641.40636.321,749,729
11 Apr 2022643.20647.72630.00635.20630.171,876,660
08 Apr 2022643.60649.00640.20645.60640.481,733,458
07 Apr 2022658.00658.00634.40635.60630.562,288,930
06 Apr 2022657.80665.20640.60645.00639.891,996,799
05 Apr 2022654.40666.00648.00654.20649.014,518,938
04 Apr 2022642.20661.00641.60657.00651.792,096,610
01 Apr 2022632.40639.60624.80635.00629.971,709,872
31 Mar 2022644.80647.40632.80632.80627.783,582,560
30 Mar 2022657.80663.33636.80642.80637.713,914,775
29 Mar 2022650.60668.60648.42659.20653.982,102,085
28 Mar 2022661.80661.80637.60642.80637.712,601,159
25 Mar 2022654.80662.60644.00649.00643.861,043,309
24 Mar 2022658.60664.20649.80652.60647.431,826,344
23 Mar 2022661.20665.20643.00652.80647.631,649,582
22 Mar 2022671.40673.89648.60659.20653.981,417,995
21 Mar 2022678.60679.60668.40671.80666.483,764,147
18 Mar 2022670.40679.40655.40679.40674.025,064,278
17 Mar 2022659.00674.00659.00665.40660.133,814,826
16 Mar 2022641.60656.80635.80655.00649.812,968,011
15 Mar 2022626.40633.80611.00633.80628.782,505,562
14 Mar 2022628.80634.00616.40630.40625.402,339,101
11 Mar 2022622.40634.80618.60623.80618.862,490,237
10 Mar 2022643.80645.80619.60619.60614.692,160,917
09 Mar 2022626.00646.20618.00645.00639.892,934,692
08 Mar 2022643.20645.60612.60612.80607.943,407,142
07 Mar 2022633.20662.80623.80652.00646.834,073,108
04 Mar 2022674.60684.80646.80646.80641.673,385,363
03 Mar 2022681.00702.20676.80676.80671.442,638,834
02 Mar 2022663.80701.20663.80684.60679.172,071,522
01 Mar 2022674.40679.00660.20665.00659.732,932,682
28 Feb 2022640.20676.20637.80672.60667.272,942,590
25 Feb 2022632.60661.00628.80643.40638.303,019,878
24 Feb 2022602.60616.00590.56615.60610.724,422,728
23 Feb 2022625.20627.40615.00616.80611.911,595,191
22 Feb 2022600.00625.80599.00620.80615.881,345,179
21 Feb 2022618.20618.60607.12610.40605.56816,028
18 Feb 2022623.00625.80614.20614.20609.331,628,198
17 Feb 2022627.60636.20620.20623.40618.461,415,053
16 Feb 2022634.80637.40624.20628.40623.421,284,097
15 Feb 2022624.20643.40621.75638.20633.141,552,963
14 Feb 2022626.60632.60608.60622.80617.862,462,180
11 Feb 2022631.60637.20624.00635.00629.971,424,276
10 Feb 2022643.60647.80632.60634.80629.771,685,728
09 Feb 2022627.20645.40625.20640.00634.931,807,662
08 Feb 2022638.60640.40628.80640.20635.131,948,268
07 Feb 2022647.00651.80640.60641.80636.711,519,873
04 Feb 2022642.60645.83627.80636.00630.962,102,256
03 Feb 2022665.00665.00637.60637.60632.551,712,525
02 Feb 2022663.00675.80661.20667.40662.111,281,474
01 Feb 2022654.40666.60654.40660.80655.562,444,451
31 Jan 2022635.00652.60631.40649.80644.652,156,652
28 Jan 2022638.00643.20622.00632.00626.993,578,647
27 Jan 2022623.80643.80620.20643.80638.702,320,715
26 Jan 2022638.40646.20636.40637.00631.952,086,501
25 Jan 2022656.20656.20631.40635.20630.171,757,351
24 Jan 2022665.20668.60645.60651.80646.632,059,573
21 Jan 2022664.00672.40657.20667.80662.513,555,293
20 Jan 2022677.00677.00659.00674.80669.452,197,942
19 Jan 2022653.00683.16635.40665.80660.525,654,362
18 Jan 2022688.20688.80657.60658.60653.382,474,915
17 Jan 2022693.80704.15686.80690.20684.731,833,773
14 Jan 2022710.60717.60692.60692.80687.311,569,044
13 Jan 2022745.40746.63725.60725.60719.851,667,171
12 Jan 2022746.00752.00742.40746.60740.68914,651
11 Jan 2022737.00744.80732.40740.80734.931,586,512
10 Jan 2022767.40768.46724.20732.40726.591,435,025
07 Jan 2022766.40767.60759.60764.80758.741,353,197
06 Jan 2022772.40775.20757.20767.20761.121,696,982
05 Jan 2022789.80791.20777.80782.40776.201,736,459
04 Jan 2022810.00810.00787.60790.60784.331,557,463
31 Dec 2021795.20801.02795.00795.00788.70636,144
30 Dec 2021798.40800.60795.40800.40794.061,274,642
29 Dec 2021793.80803.16793.80799.00792.671,805,696
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...