RMV.L - Rightmove plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2023535.40541.82535.00537.20537.20216,089
02 Jun 2023532.80542.20532.80536.80536.803,820,342
01 Jun 2023525.00532.60522.00531.40531.404,481,766
31 May 2023523.60526.40520.20523.60523.606,850,405
30 May 2023533.40534.40524.80524.80524.805,548,881
26 May 2023523.00530.40517.20529.20529.208,463,833
25 May 2023527.00531.20523.20524.80524.802,534,219
24 May 2023542.20542.20527.20533.00533.003,532,797
23 May 2023557.40559.60547.80547.80547.801,874,689
22 May 2023556.60561.00554.32559.60559.602,161,746
19 May 2023555.00558.00553.00553.40553.402,087,406
18 May 2023560.60563.80555.00555.00555.004,395,328
17 May 2023560.40560.40554.20558.00558.002,574,956
16 May 2023562.20562.80556.40558.00558.001,821,079
15 May 2023563.60565.00559.40563.40563.401,323,155
12 May 2023568.60569.32560.20560.20560.203,314,401
11 May 2023565.00570.80564.00566.80566.801,999,776
10 May 2023563.40567.96558.40563.40563.401,998,739
09 May 2023582.00582.40566.20566.20566.203,379,705
05 May 2023577.60579.80573.00579.80579.801,135,649
04 May 2023576.60577.60569.72573.40573.401,719,968
03 May 2023578.80581.00574.80578.40578.401,869,545
02 May 2023584.60586.80573.40577.40577.402,737,643
28 Apr 2023574.00575.60569.80574.20574.202,417,568
27 Apr 2023567.60573.60564.60571.00571.002,944,929
27 Apr 20235.2 Dividend
26 Apr 2023570.80576.00565.20574.00568.802,591,134
25 Apr 2023578.00580.00573.40574.40569.201,846,066
24 Apr 2023581.40585.60579.40579.40574.151,096,668
21 Apr 2023566.40582.40566.40582.40577.121,344,459
20 Apr 2023570.80578.20568.00574.80569.592,646,830
19 Apr 2023577.00578.00564.40569.40564.242,048,438
18 Apr 2023585.00587.40577.60577.60572.373,835,920
17 Apr 2023583.00592.20581.80583.00577.725,506,006
14 Apr 2023572.00580.40571.60580.40575.144,192,397
13 Apr 2023565.40574.60563.80569.80564.644,304,197
12 Apr 2023544.80561.20543.80557.20552.152,810,794
11 Apr 2023547.20555.80547.20550.40545.411,474,963
06 Apr 2023541.80550.00541.80546.80541.852,126,160
05 Apr 2023562.20563.60540.20543.00538.081,895,940
04 Apr 2023557.60567.20557.60562.20557.112,472,302
03 Apr 2023561.80562.80555.60560.00554.933,701,431
31 Mar 2023559.40566.40558.00563.00557.902,174,821
30 Mar 2023555.60562.40552.98559.80554.731,319,251
29 Mar 2023540.40554.80538.60551.20546.212,142,619
28 Mar 2023552.60553.00539.00541.40536.502,811,601
27 Mar 2023554.40554.80548.80551.20546.213,049,863
24 Mar 2023561.60562.20548.70550.20545.221,310,044
23 Mar 2023560.20566.80556.60564.00558.892,289,787
22 Mar 2023555.00558.20549.00558.20553.141,807,281
21 Mar 2023547.60554.20547.60554.20549.182,111,294
20 Mar 2023542.80549.20538.00548.20543.232,205,103
17 Mar 2023554.40559.40545.00545.60540.663,607,108
16 Mar 2023542.60552.00541.80549.80544.822,179,778
15 Mar 2023543.20544.84532.00540.20535.315,402,105
14 Mar 2023535.00551.00534.60543.20538.282,080,565
13 Mar 2023539.60543.00530.20534.40529.565,013,067
10 Mar 2023550.60550.60535.40540.80535.903,386,427
09 Mar 2023562.00563.60554.40556.40551.361,470,305
08 Mar 2023559.60566.40555.20563.00557.901,785,415
07 Mar 2023564.00577.60564.00564.60559.493,569,518
06 Mar 2023560.00575.20557.60570.00564.842,163,670
03 Mar 2023563.00563.00543.40557.80552.758,061,586
02 Mar 2023558.40563.80553.60563.80558.692,009,774
01 Mar 2023560.40565.80558.40560.40555.323,555,325
28 Feb 2023563.20567.20559.60560.80555.723,586,419
27 Feb 2023565.00576.40560.00566.40561.272,557,384
24 Feb 2023567.20569.60557.00557.00551.952,461,270
23 Feb 2023561.80565.40558.60564.40559.291,673,940
22 Feb 2023552.40560.60550.20560.40555.322,667,144
21 Feb 2023575.00576.60559.40559.40554.333,985,378
20 Feb 2023581.00583.00576.60576.60571.38716,670
17 Feb 2023579.60583.80573.20577.40572.172,608,647
16 Feb 2023594.80596.20584.60590.00584.66871,350
15 Feb 2023585.40592.40583.20591.20585.841,468,027
14 Feb 2023586.00589.80579.40582.00576.731,931,230
13 Feb 2023580.40584.60578.40584.60579.303,477,909
10 Feb 2023586.80588.80577.20582.40577.123,128,788
09 Feb 2023592.80596.88588.98589.00583.662,495,163
08 Feb 2023593.60603.20591.00591.00585.651,778,377
07 Feb 2023600.20604.40588.20589.80584.462,220,197
06 Feb 2023605.80610.60599.40601.20595.752,044,393
03 Feb 2023609.40615.40600.60615.40609.822,067,699
02 Feb 2023589.00614.80586.20612.80607.252,118,273
01 Feb 2023587.40594.20581.00581.00575.742,788,520
31 Jan 2023587.80589.40580.60586.80581.482,850,675
30 Jan 2023581.00589.20576.80589.20583.862,340,487
27 Jan 2023580.20587.60575.00587.60582.282,612,753
26 Jan 2023579.80584.80577.60579.60574.353,437,037
25 Jan 2023578.00579.20569.00574.60569.391,237,936
24 Jan 2023579.80583.76578.00578.80573.565,701,796
23 Jan 2023572.40578.60572.40578.00572.761,245,535
20 Jan 2023561.40575.20561.20572.80567.612,064,381
19 Jan 2023554.00564.40552.60559.80554.733,643,428
18 Jan 2023556.20562.40552.20555.00549.971,950,099
17 Jan 2023550.00555.40546.80553.00547.996,367,777
16 Jan 2023552.00553.40547.40553.40548.392,631,344
13 Jan 2023548.20551.60544.40550.60545.613,194,862
12 Jan 2023550.00551.60538.60545.80540.863,691,327
11 Jan 2023558.20562.40547.20548.80543.835,900,229
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...