- Share Prices
Rightmove PLC (RMV)
570.60p+3.20 (+0.56%)19 Mar 2024, 11:29
Rightmove PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 18, 2024 | 566.00p | 570.80p | 563.00p | 567.40p | 5,796,683 |
Mar 15, 2024 | 557.20p | 571.00p | 556.20p | 565.80p | 8,957,265 |
Mar 14, 2024 | 560.00p | 571.00p | 557.63p | 559.80p | 7,460,342 |
Mar 13, 2024 | 577.80p | 579.80p | 559.80p | 560.20p | 4,571,460 |
Mar 12, 2024 | 581.20p | 583.40p | 576.40p | 577.00p | 3,384,361 |
Mar 11, 2024 | 564.60p | 578.20p | 563.00p | 577.80p | 9,347,708 |
Mar 8, 2024 | 574.60p | 574.80p | 562.80p | 567.60p | 2,780,878 |
Mar 7, 2024 | 566.80p | 573.40p | 559.40p | 566.00p | 5,948,806 |
Mar 6, 2024 | 566.00p | 573.00p | 563.00p | 566.40p | 4,150,527 |
Mar 5, 2024 | 553.60p | 580.80p | 553.60p | 565.40p | 4,950,593 |
Mar 4, 2024 | 565.00p | 565.00p | 546.60p | 563.60p | 3,708,806 |
Mar 1, 2024 | 572.00p | 572.00p | 536.80p | 566.20p | 5,204,593 |
Feb 29, 2024 | 564.40p | 574.60p | 564.40p | 566.60p | 3,846,005 |
Feb 28, 2024 | 562.80p | 563.00p | 554.40p | 561.80p | 2,353,911 |
Feb 27, 2024 | 555.60p | 567.20p | 555.60p | 563.00p | 7,287,883 |
Feb 26, 2024 | 560.00p | 566.00p | 556.80p | 564.20p | 2,794,391 |
Feb 23, 2024 | 552.40p | 561.20p | 546.60p | 561.20p | 5,623,680 |
Feb 22, 2024 | 537.80p | 552.00p | 534.60p | 551.00p | 6,356,329 |
Feb 21, 2024 | 537.60p | 545.60p | 530.00p | 532.80p | 4,944,454 |
Feb 20, 2024 | 549.40p | 549.80p | 535.60p | 539.20p | 3,951,335 |
Feb 19, 2024 | 553.80p | 555.20p | 547.40p | 550.40p | 2,226,175 |
Feb 16, 2024 | 550.80p | 560.01p | 549.60p | 554.40p | 2,975,933 |
Feb 15, 2024 | 547.80p | 550.60p | 544.20p | 549.60p | 6,818,850 |
Feb 14, 2024 | 538.60p | 547.20p | 535.00p | 541.20p | 2,892,933 |
Feb 13, 2024 | 550.80p | 551.20p | 527.00p | 535.00p | 3,540,202 |
Feb 12, 2024 | 553.80p | 555.20p | 547.07p | 551.80p | 3,357,575 |
Feb 9, 2024 | 550.40p | 553.20p | 544.20p | 544.60p | 7,626,265 |
Feb 8, 2024 | 556.20p | 562.00p | 550.80p | 551.40p | 3,281,775 |
Feb 7, 2024 | 554.40p | 559.20p | 552.80p | 555.80p | 9,314,251 |
Feb 6, 2024 | 558.40p | 561.60p | 549.40p | 556.80p | 3,936,779 |
Feb 5, 2024 | 562.60p | 568.27p | 556.35p | 556.40p | 2,270,334 |
Feb 2, 2024 | 571.00p | 574.60p | 555.40p | 565.80p | 2,012,301 |
Feb 1, 2024 | 558.00p | 571.40p | 558.00p | 568.00p | 3,729,849 |
Jan 31, 2024 | 561.40p | 567.40p | 558.40p | 560.20p | 4,056,897 |
Jan 30, 2024 | 563.20p | 567.20p | 558.60p | 560.80p | 3,415,676 |
Jan 29, 2024 | 561.20p | 562.60p | 556.00p | 558.40p | 1,260,705 |
Jan 26, 2024 | 557.40p | 564.80p | 555.00p | 563.40p | 2,220,179 |
Jan 25, 2024 | 543.00p | 553.20p | 537.00p | 553.00p | 3,133,482 |
Jan 24, 2024 | 537.80p | 544.00p | 533.20p | 543.60p | 4,228,457 |
Jan 23, 2024 | 542.60p | 543.20p | 533.60p | 533.60p | 3,529,751 |
Jan 22, 2024 | 531.00p | 542.60p | 5.31p | 540.20p | 2,005,101 |
Jan 19, 2024 | 531.60p | 533.60p | 526.40p | 528.80p | 1,635,820 |
Jan 18, 2024 | 522.20p | 530.40p | 519.60p | 528.20p | 2,794,580 |
Jan 17, 2024 | 535.40p | 537.60p | 526.80p | 528.40p | 2,828,668 |
Jan 16, 2024 | 542.60p | 544.80p | 531.80p | 542.80p | 6,149,440 |
Jan 15, 2024 | 563.40p | 572.07p | 560.80p | 564.80p | 3,857,380 |
Jan 12, 2024 | 556.80p | 568.40p | 556.80p | 563.00p | 2,552,064 |
Jan 11, 2024 | 566.80p | 569.40p | 549.80p | 549.80p | 3,324,545 |
Jan 10, 2024 | 558.20p | 563.40p | 555.40p | 561.60p | 5,334,640 |
Jan 9, 2024 | 562.40p | 562.60p | 553.40p | 559.00p | 5,021,895 |