1. Share Prices

  2. Rightmove PLC (RMV)

541.20p-27.08 (-4.73%)10 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rightmove PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 9, 2024560.60p573.40p555.60p572.80p3,988,990
May 8, 2024555.00p565.60p554.40p560.80p2,899,433
May 7, 2024552.40p558.00p549.80p553.80p4,267,096
May 3, 2024528.80p551.80p523.60p543.60p2,665,986
May 2, 2024520.20p520.20p520.20p526.80p5,195,001
May 1, 2024517.00p526.21p513.30p519.40p1,017,302
Apr 30, 2024519.40p524.00p511.40p515.00p1,880,090
Apr 29, 2024515.60p521.26p513.80p516.60p4,317,783
Apr 26, 2024507.60p516.60p506.40p514.60p2,921,713
Apr 25, 2024506.20p513.00p499.20p504.80p3,680,145
Apr 24, 2024524.00p526.10p512.40p515.00p3,826,830
Apr 23, 2024519.60p524.60p517.40p522.20p3,225,385
Apr 22, 2024515.00p525.80p514.00p515.60p5,243,787
Apr 19, 2024505.40p510.40p504.00p508.80p2,381,880
Apr 18, 2024517.80p518.80p510.20p511.00p2,016,764
Apr 17, 2024510.20p518.20p508.80p514.20p4,272,029
Apr 16, 2024515.80p517.20p510.00p511.80p3,113,174
Apr 15, 2024522.80p535.00p519.00p524.20p3,127,702
Apr 12, 2024537.60p542.00p522.60p522.60p4,045,337
Apr 11, 2024526.00p535.80p525.60p535.80p2,889,117
Apr 10, 2024525.60p531.60p522.40p525.80p3,661,008
Apr 9, 2024534.60p536.20p520.20p523.40p3,834,871
Apr 8, 2024545.40p548.20p531.80p534.80p3,696,162
Apr 5, 2024540.00p552.20p540.00p544.80p3,877,610
Apr 4, 2024536.00p546.00p534.60p546.00p3,986,623
Apr 3, 2024538.00p542.40p534.90p536.00p6,176,011
Apr 2, 2024551.40p555.20p528.20p532.40p3,380,254
Mar 28, 2024545.00p554.00p541.80p549.60p1,864,571
Mar 27, 2024551.20p551.80p542.60p542.60p2,624,271
Mar 26, 2024549.80p556.40p542.50p549.40p4,972,904
Mar 25, 2024573.20p576.20p550.20p550.20p2,887,572
Mar 22, 2024582.60p584.80p571.20p571.20p4,485,564
Mar 21, 2024575.00p580.40p568.60p580.40p5,064,617
Mar 20, 2024571.20p573.40p565.80p566.20p3,326,595
Mar 19, 2024572.40p576.60p565.80p570.40p5,756,396
Mar 18, 2024566.00p570.80p563.00p567.40p5,796,683
Mar 15, 2024557.20p571.00p556.20p565.80p8,957,265
Mar 14, 2024560.00p571.00p557.63p559.80p7,460,342
Mar 13, 2024577.80p579.80p559.80p560.20p4,571,460
Mar 12, 2024581.20p583.40p576.40p577.00p3,384,361
Mar 11, 2024564.60p578.20p563.00p577.80p9,347,708
Mar 8, 2024574.60p574.80p562.80p567.60p2,780,878
Mar 7, 2024566.80p573.40p559.40p566.00p5,948,806
Mar 6, 2024566.00p573.00p563.00p566.40p4,150,527
Mar 5, 2024553.60p580.80p553.60p565.40p4,950,593
Mar 4, 2024565.00p565.00p546.60p563.60p3,708,806
Mar 1, 2024572.00p572.00p536.80p566.20p5,204,593
Feb 29, 2024564.40p574.60p564.40p566.60p3,846,005
Feb 28, 2024562.80p563.00p554.40p561.80p2,353,911
Feb 27, 2024555.60p567.20p555.60p563.00p7,287,883
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Marshalls PLC310.005.98
Future PLC813.064.91
W.A.G Payment Solutions PLC71.804.06
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41
Crest Nicholson Holdings PLC206.203.41

Fallers

CompanyPrice% Chg
Rightmove PLC545.72-4.73
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11