Rightmove plc RMV
LSE · United Kingdom · Technology Services
GBp 450.30+3.30 (+0.74%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 450.30 | +0.74% | GBp 444.80 | GBp 456.40 | GBp 438.70 | 3.72M |
| 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 |