570.60p+3.20 (+0.56%)19 Mar 2024, 11:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rightmove PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 26, 2024560.00p566.00p556.80p564.20p2,794,391
Feb 23, 2024552.40p561.20p546.60p561.20p5,623,680
Feb 22, 2024537.80p552.00p534.60p551.00p6,356,329
Feb 21, 2024537.60p545.60p530.00p532.80p4,944,454
Feb 20, 2024549.40p549.80p535.60p539.20p3,951,335
Feb 19, 2024553.80p555.20p547.40p550.40p2,226,175
Feb 16, 2024550.80p560.01p549.60p554.40p2,975,933
Feb 15, 2024547.80p550.60p544.20p549.60p6,818,850
Feb 14, 2024538.60p547.20p535.00p541.20p2,892,933
Feb 13, 2024550.80p551.20p527.00p535.00p3,540,202
Feb 12, 2024553.80p555.20p547.07p551.80p3,357,575
Feb 9, 2024550.40p553.20p544.20p544.60p7,626,265
Feb 8, 2024556.20p562.00p550.80p551.40p3,281,775
Feb 7, 2024554.40p559.20p552.80p555.80p9,314,251
Feb 6, 2024558.40p561.60p549.40p556.80p3,936,779
Feb 5, 2024562.60p568.27p556.35p556.40p2,270,334
Feb 2, 2024571.00p574.60p555.40p565.80p2,012,301
Feb 1, 2024558.00p571.40p558.00p568.00p3,729,849
Jan 31, 2024561.40p567.40p558.40p560.20p4,056,897
Jan 30, 2024563.20p567.20p558.60p560.80p3,415,676
Jan 29, 2024561.20p562.60p556.00p558.40p1,260,705
Jan 26, 2024557.40p564.80p555.00p563.40p2,220,179
Jan 25, 2024543.00p553.20p537.00p553.00p3,133,482
Jan 24, 2024537.80p544.00p533.20p543.60p4,228,457
Jan 23, 2024542.60p543.20p533.60p533.60p3,529,751
Jan 22, 2024531.00p542.60p5.31p540.20p2,005,101
Jan 19, 2024531.60p533.60p526.40p528.80p1,635,820
Jan 18, 2024522.20p530.40p519.60p528.20p2,794,580
Jan 17, 2024535.40p537.60p526.80p528.40p2,828,668
Jan 16, 2024542.60p544.80p531.80p542.80p6,149,440
Jan 15, 2024563.40p572.07p560.80p564.80p3,857,380
Jan 12, 2024556.80p568.40p556.80p563.00p2,552,064
Jan 11, 2024566.80p569.40p549.80p549.80p3,324,545
Jan 10, 2024558.20p563.40p555.40p561.60p5,334,640
Jan 9, 2024562.40p562.60p553.40p559.00p5,021,895
Showing 1 to 50 of 252