Rightmove plc (RMV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 519.60 | 524.60 | 517.40 | 522.20 | 522.20 | 3,225,385 |
| 22 Apr 2024 | 515.00 | 525.80 | 514.00 | 515.60 | 515.60 | 5,243,787 |
| 19 Apr 2024 | 505.40 | 510.40 | 504.00 | 508.80 | 508.80 | 2,381,880 |
| 18 Apr 2024 | 517.80 | 518.80 | 510.20 | 511.00 | 511.00 | 2,016,764 |
| 17 Apr 2024 | 510.20 | 518.20 | 508.80 | 514.20 | 514.20 | 4,272,029 |
| 16 Apr 2024 | 515.80 | 517.20 | 510.00 | 511.80 | 511.80 | 3,113,174 |
| 15 Apr 2024 | 522.80 | 535.00 | 519.00 | 524.20 | 524.20 | 3,127,702 |
| 12 Apr 2024 | 537.60 | 542.00 | 522.60 | 522.60 | 522.60 | 4,045,337 |
| 11 Apr 2024 | 526.00 | 535.80 | 525.60 | 535.80 | 535.80 | 2,889,117 |
| 10 Apr 2024 | 525.60 | 531.60 | 522.40 | 525.80 | 525.80 | 3,661,008 |
| 09 Apr 2024 | 534.60 | 536.20 | 520.20 | 523.40 | 523.40 | 3,834,871 |
| 08 Apr 2024 | 545.40 | 548.20 | 531.80 | 534.80 | 534.80 | 3,696,162 |
| 05 Apr 2024 | 540.00 | 552.20 | 540.00 | 544.80 | 544.80 | 3,877,610 |
| 04 Apr 2024 | 536.00 | 546.00 | 534.60 | 546.00 | 546.00 | 3,986,623 |
| 03 Apr 2024 | 538.00 | 542.40 | 534.90 | 536.00 | 536.00 | 6,176,011 |
| 02 Apr 2024 | 551.40 | 555.20 | 528.20 | 532.40 | 532.40 | 3,380,254 |
| 28 Mar 2024 | 545.00 | 554.00 | 541.80 | 549.60 | 549.60 | 1,864,571 |
| 27 Mar 2024 | 551.20 | 551.80 | 542.60 | 542.60 | 542.60 | 2,624,271 |
| 26 Mar 2024 | 549.80 | 556.40 | 542.50 | 549.40 | 549.40 | 4,972,904 |
| 25 Mar 2024 | 573.20 | 576.20 | 550.20 | 550.20 | 550.20 | 2,887,572 |
| 22 Mar 2024 | 582.60 | 584.80 | 571.20 | 571.20 | 571.20 | 4,485,564 |
| 21 Mar 2024 | 575.00 | 580.40 | 568.60 | 580.40 | 580.40 | 5,064,617 |
| 20 Mar 2024 | 571.20 | 573.40 | 565.80 | 566.20 | 566.20 | 3,326,595 |
| 19 Mar 2024 | 572.40 | 576.60 | 565.80 | 570.40 | 570.40 | 5,756,396 |
| 18 Mar 2024 | 566.00 | 570.80 | 563.00 | 567.40 | 567.40 | 5,796,683 |
| 15 Mar 2024 | 557.20 | 571.00 | 556.20 | 565.80 | 565.80 | 8,957,265 |
| 14 Mar 2024 | 560.00 | 571.00 | 557.63 | 559.80 | 559.80 | 7,460,342 |
| 13 Mar 2024 | 577.80 | 579.80 | 559.80 | 560.20 | 560.20 | 4,571,460 |
| 12 Mar 2024 | 581.20 | 583.40 | 576.40 | 577.00 | 577.00 | 3,384,361 |
| 11 Mar 2024 | 564.60 | 578.20 | 563.00 | 577.80 | 577.80 | 9,347,708 |
| 08 Mar 2024 | 574.60 | 574.80 | 562.80 | 567.60 | 567.60 | 2,780,878 |
| 07 Mar 2024 | 566.80 | 573.40 | 559.40 | 566.00 | 566.00 | 5,948,806 |
| 06 Mar 2024 | 566.00 | 573.00 | 563.00 | 566.40 | 566.40 | 4,150,527 |
| 05 Mar 2024 | 553.60 | 580.80 | 553.60 | 565.40 | 565.40 | 4,950,593 |
| 04 Mar 2024 | 565.00 | 565.00 | 546.60 | 563.60 | 563.60 | 3,708,806 |
| 01 Mar 2024 | 572.00 | 572.00 | 536.80 | 566.20 | 566.20 | 5,204,593 |
| 29 Feb 2024 | 564.40 | 574.60 | 564.40 | 566.60 | 566.60 | 3,846,005 |
| 28 Feb 2024 | 562.80 | 563.00 | 554.40 | 561.80 | 561.80 | 2,353,911 |
| 27 Feb 2024 | 555.60 | 567.20 | 555.60 | 563.00 | 563.00 | 7,287,883 |
| 26 Feb 2024 | 560.00 | 566.00 | 556.80 | 564.20 | 564.20 | 2,794,391 |
| 23 Feb 2024 | 552.40 | 561.20 | 546.60 | 561.20 | 561.20 | 5,623,680 |
| 22 Feb 2024 | 537.80 | 552.00 | 534.60 | 551.00 | 551.00 | 6,356,329 |
| 21 Feb 2024 | 537.60 | 545.60 | 530.00 | 532.80 | 532.80 | 4,944,454 |
| 20 Feb 2024 | 549.40 | 549.80 | 535.60 | 539.20 | 539.20 | 3,951,335 |
| 19 Feb 2024 | 553.80 | 555.20 | 547.40 | 550.40 | 550.40 | 2,226,175 |
| 16 Feb 2024 | 550.80 | 560.01 | 549.60 | 554.40 | 554.40 | 2,975,933 |
| 15 Feb 2024 | 547.80 | 550.60 | 544.20 | 549.60 | 549.60 | 6,818,850 |
| 14 Feb 2024 | 538.60 | 547.20 | 535.00 | 541.20 | 541.20 | 2,892,933 |
| 13 Feb 2024 | 550.80 | 551.20 | 527.00 | 535.00 | 535.00 | 3,540,202 |
| 12 Feb 2024 | 553.80 | 555.20 | 547.07 | 551.80 | 551.80 | 3,357,575 |
| 09 Feb 2024 | 550.40 | 553.20 | 544.20 | 544.60 | 544.60 | 7,626,265 |
| 08 Feb 2024 | 556.20 | 562.00 | 550.80 | 551.40 | 551.40 | 3,281,775 |
| 07 Feb 2024 | 554.40 | 559.20 | 552.80 | 555.80 | 555.80 | 9,314,251 |
| 06 Feb 2024 | 558.40 | 561.60 | 549.40 | 556.80 | 556.80 | 3,936,779 |
| 05 Feb 2024 | 562.60 | 568.27 | 556.35 | 556.40 | 556.40 | 2,270,334 |
| 02 Feb 2024 | 571.00 | 574.60 | 555.40 | 565.80 | 565.80 | 2,012,301 |
| 01 Feb 2024 | 558.00 | 571.40 | 558.00 | 568.00 | 568.00 | 3,729,849 |
| 31 Jan 2024 | 561.40 | 567.40 | 558.40 | 560.20 | 560.20 | 4,056,897 |
| 30 Jan 2024 | 563.20 | 567.20 | 558.60 | 560.80 | 560.80 | 3,415,676 |
| 29 Jan 2024 | 561.20 | 562.60 | 556.00 | 558.40 | 558.40 | 1,260,705 |
| 26 Jan 2024 | 557.40 | 564.80 | 555.00 | 563.40 | 563.40 | 2,220,179 |
| 25 Jan 2024 | 543.00 | 553.20 | 537.00 | 553.00 | 553.00 | 3,133,482 |
| 24 Jan 2024 | 537.80 | 544.00 | 533.20 | 543.60 | 543.60 | 4,228,457 |
| 23 Jan 2024 | 542.60 | 543.20 | 533.60 | 533.60 | 533.60 | 3,529,751 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 531.60 | 533.60 | 526.40 | 528.80 | 528.80 | 1,635,820 |
| 18 Jan 2024 | 522.20 | 530.40 | 519.60 | 528.20 | 528.20 | 2,794,580 |
| 17 Jan 2024 | 535.40 | 537.60 | 526.80 | 528.40 | 528.40 | 2,828,668 |
| 16 Jan 2024 | 542.60 | 544.80 | 531.80 | 542.80 | 542.80 | 6,149,440 |
| 15 Jan 2024 | 571.40 | 572.07 | 560.80 | 564.80 | 564.80 | 3,857,380 |
| 12 Jan 2024 | 556.80 | 568.40 | 556.80 | 563.00 | 563.00 | 2,552,064 |
| 11 Jan 2024 | 566.80 | 569.40 | 549.80 | 549.80 | 549.80 | 3,324,545 |
| 10 Jan 2024 | 558.20 | 563.40 | 555.40 | 561.60 | 561.60 | 5,334,640 |
| 09 Jan 2024 | 562.40 | 562.60 | 553.40 | 559.00 | 559.00 | 5,021,895 |
| 08 Jan 2024 | 550.00 | 561.60 | 548.17 | 559.80 | 559.80 | 1,329,774 |
| 05 Jan 2024 | 553.60 | 554.60 | 546.60 | 550.80 | 550.80 | 5,039,554 |
| 04 Jan 2024 | 555.80 | 561.60 | 550.40 | 559.00 | 559.00 | 1,691,042 |
| 03 Jan 2024 | 555.20 | 558.00 | 550.40 | 553.20 | 553.20 | 3,545,982 |
| 02 Jan 2024 | 578.80 | 580.40 | 557.00 | 557.20 | 557.20 | 1,759,927 |
| 29 Dec 2023 | 576.80 | 581.80 | 575.20 | 575.60 | 575.60 | 732,936 |
| 28 Dec 2023 | 577.80 | 581.00 | 572.80 | 574.40 | 574.40 | 1,783,088 |
| 27 Dec 2023 | 572.20 | 577.40 | 568.00 | 575.40 | 575.40 | 3,235,849 |
| 22 Dec 2023 | 560.60 | 571.60 | 558.60 | 571.60 | 571.60 | 861,115 |
| 21 Dec 2023 | 561.20 | 568.00 | 557.80 | 566.20 | 566.20 | 2,232,959 |
| 20 Dec 2023 | 570.40 | 574.20 | 561.00 | 563.80 | 563.80 | 2,979,994 |
| 19 Dec 2023 | 559.20 | 567.00 | 558.20 | 565.00 | 565.00 | 3,092,449 |
| 18 Dec 2023 | 553.60 | 561.80 | 548.60 | 556.20 | 556.20 | 4,367,494 |
| 15 Dec 2023 | 575.80 | 576.60 | 555.40 | 557.20 | 557.20 | 7,381,778 |
| 14 Dec 2023 | 576.00 | 587.00 | 573.80 | 575.00 | 575.00 | 9,274,098 |
| 13 Dec 2023 | 598.00 | 603.00 | 566.00 | 566.80 | 566.80 | 5,040,473 |
| 12 Dec 2023 | 583.80 | 597.00 | 583.80 | 594.80 | 594.80 | 11,194,848 |
| 11 Dec 2023 | 580.40 | 583.80 | 575.20 | 581.60 | 581.60 | 3,892,169 |
| 08 Dec 2023 | 573.00 | 585.80 | 573.00 | 580.60 | 580.60 | 9,985,462 |
| 07 Dec 2023 | 561.80 | 573.40 | 557.00 | 572.20 | 572.20 | 3,079,957 |
| 06 Dec 2023 | 550.80 | 566.60 | 544.20 | 563.80 | 563.80 | 5,345,661 |
| 05 Dec 2023 | 546.00 | 552.40 | 542.80 | 547.60 | 547.60 | 3,398,406 |
| 04 Dec 2023 | 551.40 | 561.20 | 546.80 | 549.00 | 549.00 | 2,841,858 |
| 01 Dec 2023 | 545.00 | 553.80 | 544.60 | 552.20 | 552.20 | 6,931,777 |
| 30 Nov 2023 | 546.00 | 555.00 | 543.60 | 544.60 | 544.60 | 7,782,739 |
| 29 Nov 2023 | 528.80 | 547.00 | 527.40 | 546.60 | 546.60 | 7,049,371 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.