Rightmove plc RMV
LSE · Vereinigtes Königreich · Technologiedienstleistungen
GBp 452,80+5,80 (+1,30 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 452,20 | +1,16 % | GBp 444,80 | GBp 455,70 | GBp 438,70 | 1,22M |
| 2026-09-30 | GBp 447,00 | +1,25 % | GBp 440,20 | GBp 450,77 | GBp 438,80 | 3,40M |
| 2026-09-29 | GBp 441,50 | +0,32 % | GBp 440,00 | GBp 449,90 | GBp 437,30 | 2,54M |
| 2026-09-28 | GBp 440,10 | -0,18 % | GBp 454,40 | GBp 459,10 | GBp 439,20 |
| 5,29M |
| 2026-09-25 | GBp 440,90 | -1,58 % | GBp 450,10 | GBp 459,20 | GBp 436,10 | 8,86M |
| 2026-09-24 | GBp 448,00 | -4,27 % | GBp 461,90 | GBp 466,50 | GBp 441,00 | 6,09M |
| 2026-09-23 | GBp 468,00 | -3,43 % | GBp 484,60 | GBp 486,50 | GBp 461,00 | 4,51M |
| 2026-09-22 | GBp 484,60 | -4,12 % | GBp 505,40 | GBp 508,60 | GBp 479,20 | 2,68M |
| 2026-09-21 | GBp 505,40 | +3,37 % | GBp 491,10 | GBp 505,40 | GBp 489,70 | 7,90M |
| 2026-09-18 | GBp 488,90 | -1,61 % | GBp 491,40 | GBp 497,30 | GBp 487,00 | 9,60M |
| 2026-09-17 | GBp 496,90 | -0,90 % | GBp 502,60 | GBp 507,80 | GBp 490,60 | 3,78M |
| 2026-09-16 | GBp 501,40 | +0,68 % | GBp 495,40 | GBp 505,20 | GBp 487,50 | 4,71M |
| 2026-09-15 | GBp 498,00 | +0,89 % | GBp 492,50 | GBp 501,00 | GBp 485,20 | 3,23M |
| 2026-09-14 | GBp 493,60 | +3,37 % | GBp 481,20 | GBp 493,60 | GBp 479,10 | 3,28M |
| 2026-09-11 | GBp 477,50 | +2,89 % | GBp 465,10 | GBp 480,70 | GBp 459,70 | 5,71M |
| 2026-09-10 | GBp 464,10 | -0,66 % | GBp 470,00 | GBp 472,00 | GBp 461,05 | 6,43M |
| 2026-09-09 | GBp 467,20 | -5,02 % | GBp 489,20 | GBp 489,80 | GBp 461,69 | 4,42M |
| 2026-09-08 | GBp 491,90 | +1,15 % | GBp 491,40 | GBp 502,00 | GBp 490,20 | 3,27M |
| 2026-09-07 | GBp 486,30 | -0,96 % | GBp 489,50 | GBp 493,10 | GBp 481,56 | 1,40M |
| 2026-09-04 | GBp 491,00 | -2,35 % | GBp 502,80 | GBp 506,80 | GBp 491,00 | 2,34M |
| 2026-09-03 | GBp 502,80 | +3,03 % | GBp 491,40 | GBp 505,40 | GBp 482,60 | 2,93M |
| 2026-09-02 | GBp 488,00 | -2,09 % | GBp 496,50 | GBp 497,80 | GBp 484,50 | 4,35M |
| 2026-09-01 | GBp 498,40 | -2,31 % | GBp 507,60 | GBp 507,80 | GBp 488,40 | 3,34M |
| 2026-08-28 | GBp 510,20 | -0,66 % | GBp 513,60 | GBp 515,60 | GBp 501,86 | 3,07M |
| 2026-08-27 | GBp 513,60 | +0,90 % | GBp 511,80 | GBp 516,60 | GBp 502,00 | 3,71M |
| 2026-08-26 | GBp 509,00 | -1,09 % | GBp 512,20 | GBp 517,40 | GBp 509,00 | 1,81M |
| 2026-08-25 | GBp 514,60 | +2,14 % | GBp 504,60 | GBp 519,80 | GBp 503,80 | 6,05M |
| 2026-08-24 | GBp 503,80 | -1,37 % | GBp 511,20 | GBp 513,60 | GBp 496,30 | 10,63M |
| 2026-08-21 | GBp 510,80 | +2,90 % | GBp 497,00 | GBp 518,11 | GBp 494,10 | 4,19M |
| 2026-08-20 | GBp 496,40 | -3,08 % | GBp 499,80 | GBp 510,11 | GBp 496,40 | 4,54M |
| 2026-08-19 | GBp 512,20 | +1,79 % | GBp 502,40 | GBp 513,80 | GBp 498,60 | 3,42M |
| 2026-08-18 | GBp 503,20 | -0,20 % | GBp 505,60 | GBp 509,40 | GBp 500,00 | 9,49M |
| 2026-08-17 | GBp 504,20 | -1,33 % | GBp 510,20 | GBp 519,67 | GBp 504,20 | 14,42M |
| 2026-08-14 | GBp 511,00 | +4,07 % | GBp 495,00 | GBp 512,40 | GBp 491,60 | 8,81M |
| 2026-08-13 | GBp 491,00 | 0,00 % | GBp 494,10 | GBp 496,00 | GBp 488,70 | 5,04M |
| 2026-08-12 | GBp 491,00 | +1,32 % | GBp 484,30 | GBp 498,20 | GBp 478,70 | 4,66M |
| 2026-08-11 | GBp 484,60 | +1,66 % | GBp 469,60 | GBp 492,58 | GBp 469,50 | 3,15M |
| 2026-08-10 | GBp 476,70 | +0,78 % | GBp 473,50 | GBp 478,00 | GBp 470,20 | 3,32M |
| 2026-08-07 | GBp 473,00 | +0,66 % | GBp 469,90 | GBp 478,90 | GBp 468,35 | 7,84M |
| 2026-08-06 | GBp 469,90 | -1,26 % | GBp 477,30 | GBp 478,50 | GBp 468,60 | 4,04M |
| 2026-08-05 | GBp 475,90 | +0,23 % | GBp 471,80 | GBp 481,80 | GBp 467,40 | 5,86M |
| 2026-08-04 | GBp 474,80 | +0,70 % | GBp 471,60 | GBp 475,50 | GBp 464,60 | 3,36M |
| 2026-08-03 | GBp 471,50 | +1,49 % | GBp 468,40 | GBp 477,00 | GBp 460,40 | 8,88M |
| 2026-07-31 | GBp 464,60 | +1,71 % | GBp 439,00 | GBp 482,80 | GBp 428,20 | 5,31M |
| 2026-07-30 | GBp 456,80 | -6,37 % | GBp 485,50 | GBp 487,30 | GBp 456,80 | 3,38M |
| 2026-07-29 | GBp 487,90 | +2,89 % | GBp 475,20 | GBp 487,90 | GBp 471,60 | 3,67M |
| 2026-07-28 | GBp 474,20 | +3,74 % | GBp 462,10 | GBp 475,90 | GBp 457,40 | 3,90M |
| 2026-07-27 | GBp 457,10 | +4,53 % | GBp 440,00 | GBp 461,80 | GBp 437,80 | 2,60M |
| 2026-07-24 | GBp 437,30 | +1,37 % | GBp 431,40 | GBp 440,60 | GBp 427,00 | 3,24M |
| 2026-07-23 | GBp 431,40 | -1,17 % | GBp 437,60 | GBp 438,60 | GBp 429,10 | 5,84M |
| 2026-07-22 | GBp 436,50 | -0,59 % | GBp 437,40 | GBp 442,80 | GBp 427,50 | 6,44M |
| 2026-07-21 | GBp 439,10 | -2,57 % | GBp 448,10 | GBp 450,60 | GBp 439,10 | 4,97M |
| 2026-07-20 | GBp 450,70 | -0,07 % | GBp 449,90 | GBp 456,30 | GBp 443,30 | 5,44M |
| 2026-07-17 | GBp 451,00 | -1,03 % | GBp 454,60 | GBp 457,90 | GBp 446,30 | 3,32M |
| 2026-07-16 | GBp 455,70 | +1,42 % | GBp 448,70 | GBp 455,70 | GBp 445,40 | 3,67M |
| 2026-07-15 | GBp 449,30 | +2,02 % | GBp 440,20 | GBp 452,60 | GBp 436,10 | 3,36M |
| 2026-07-14 | GBp 440,40 | +0,62 % | GBp 434,90 | GBp 442,20 | GBp 424,40 | 7,09M |
| 2026-07-13 | GBp 437,70 | +0,78 % | GBp 432,50 | GBp 439,30 | GBp 431,60 | 1,81M |
| 2026-07-10 | GBp 434,30 | -0,44 % | GBp 435,50 | GBp 438,50 | GBp 431,90 | 1,24M |
| 2026-07-09 | GBp 436,20 | -0,46 % | GBp 445,90 | GBp 445,90 | GBp 433,00 | 2,13M |
| 2026-07-08 | GBp 438,20 | -3,73 % | GBp 452,30 | GBp 454,80 | GBp 437,00 | 3,25M |
| 2026-07-07 | GBp 455,20 | +0,57 % | GBp 451,20 | GBp 463,00 | GBp 450,60 | 2,86M |
| 2026-07-06 | GBp 452,60 | +0,71 % | GBp 450,60 | GBp 457,50 | GBp 449,00 | 7,00M |
| 2026-07-03 | GBp 449,40 | -0,99 % | GBp 453,70 | GBp 454,60 | GBp 446,90 | 1,75M |
| 2026-07-02 | GBp 453,90 | -1,73 % | GBp 458,20 | GBp 463,40 | GBp 451,80 | 2,74M |
| 2026-07-01 | GBp 461,90 | +5,41 % | GBp 440,10 | GBp 462,20 | GBp 437,70 | 4,36M |
| 2026-06-30 | GBp 438,20 | -0,77 % | GBp 440,90 | GBp 445,00 | GBp 435,15 | 10,95M |
| 2026-06-29 | GBp 441,60 | +0,36 % | GBp 443,00 | GBp 445,00 | GBp 438,20 | 4,70M |
| 2026-06-26 | GBp 440,00 | +1,50 % | GBp 433,50 | GBp 440,00 | GBp 407,50 | 8,00M |
| 2026-06-25 | GBp 433,50 | +1,69 % | GBp 425,90 | GBp 435,40 | GBp 419,00 | 3,70M |
| 2026-06-24 | GBp 426,30 | +0,88 % | GBp 421,70 | GBp 428,00 | GBp 418,10 | 2,27M |
| 2026-06-23 | GBp 422,60 | -0,14 % | GBp 417,40 | GBp 428,70 | GBp 414,10 | 3,66M |
| 2026-06-22 | GBp 423,20 | +1,27 % | GBp 417,30 | GBp 427,00 | GBp 413,10 | 7,34M |
| 2026-06-19 | GBp 417,90 | -1,35 % | GBp 423,50 | GBp 429,20 | GBp 417,90 | 29,14M |
| 2026-06-18 | GBp 423,60 | -0,84 % | GBp 424,80 | GBp 425,20 | GBp 413,00 | 2,76M |
| 2026-06-17 | GBp 427,20 | -2,18 % | GBp 437,60 | GBp 441,10 | GBp 425,90 | 5,70M |
| 2026-06-16 | GBp 436,70 | +0,25 % | GBp 433,70 | GBp 442,30 | GBp 431,80 | 3,06M |
| 2026-06-15 | GBp 435,60 | +2,21 % | GBp 430,90 | GBp 435,70 | GBp 427,10 | 4,74M |
| 2026-06-12 | GBp 426,20 | +1,12 % | GBp 425,50 | GBp 428,90 | GBp 420,32 | 2,61M |
| 2026-06-11 | GBp 421,50 | -3,04 % | GBp 429,50 | GBp 434,00 | GBp 421,50 | 3,69M |
| 2026-06-10 | GBp 434,70 | -0,09 % | GBp 437,40 | GBp 437,70 | GBp 426,20 | 2,20M |
| 2026-06-09 | GBp 435,10 | -0,02 % | GBp 435,90 | GBp 441,50 | GBp 429,90 | 1,98M |
| 2026-06-08 | GBp 435,20 | -0,82 % | GBp 437,90 | GBp 445,40 | GBp 433,50 | 6,70M |
| 2026-06-05 | GBp 438,80 | -0,20 % | GBp 438,90 | GBp 453,40 | GBp 436,40 | 8,63M |
| 2026-06-04 | GBp 439,70 | +1,92 % | GBp 435,90 | GBp 444,70 | GBp 431,90 | 2,44M |
| 2026-06-03 | GBp 431,40 | -0,87 % | GBp 432,20 | GBp 436,00 | GBp 426,80 | 3,42M |
| 2026-06-02 | GBp 435,20 | +1,82 % | GBp 431,30 | GBp 445,90 | GBp 429,20 | 5,50M |
| 2026-06-01 | GBp 427,40 | +1,83 % | GBp 419,70 | GBp 429,30 | GBp 414,20 | 7,63M |
| 2026-05-29 | GBp 419,70 | +1,33 % | GBp 415,20 | GBp 424,90 | GBp 413,70 | 3,44M |
| 2026-05-28 | GBp 414,20 | -3,56 % | GBp 426,00 | GBp 428,00 | GBp 413,20 | 6,62M |