LSE - Delayed Quote • GBp
Rightmove plc (RMV.L)
At close: April 19 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 505.40 | 510.40 | 504.00 | 508.80 | 508.80 | 2,381,880 |
| Apr 18, 2024 | 517.80 | 518.80 | 510.20 | 511.00 | 511.00 | 2,016,764 |
| Apr 17, 2024 | 510.20 | 518.20 | 508.80 | 514.20 | 514.20 | 4,272,029 |
| Apr 16, 2024 | 515.80 | 517.20 | 510.00 | 511.80 | 511.80 | 3,113,174 |
| Apr 15, 2024 | 522.80 | 535.00 | 519.00 | 524.20 | 524.20 | 3,127,702 |
| Apr 12, 2024 | 537.60 | 542.00 | 522.60 | 522.60 | 522.60 | 4,045,337 |
| Apr 11, 2024 | 526.00 | 535.80 | 525.60 | 535.80 | 535.80 | 2,889,117 |
| Apr 10, 2024 | 525.60 | 531.60 | 522.40 | 525.80 | 525.80 | 3,661,008 |
| Apr 9, 2024 | 534.60 | 536.20 | 520.20 | 523.40 | 523.40 | 3,834,871 |
| Apr 8, 2024 | 545.40 | 548.20 | 531.80 | 534.80 | 534.80 | 3,696,162 |
| Apr 5, 2024 | 540.00 | 552.20 | 540.00 | 544.80 | 544.80 | 3,877,610 |
| Apr 4, 2024 | 536.00 | 546.00 | 534.60 | 546.00 | 546.00 | 3,986,623 |
| Apr 3, 2024 | 538.00 | 542.40 | 534.90 | 536.00 | 536.00 | 6,176,011 |
| Apr 2, 2024 | 551.40 | 555.20 | 528.20 | 532.40 | 532.40 | 3,380,254 |
| Mar 28, 2024 | 545.00 | 554.00 | 541.80 | 549.60 | 549.60 | 1,864,571 |
| Mar 27, 2024 | 551.20 | 551.80 | 542.60 | 542.60 | 542.60 | 2,624,271 |
| Mar 26, 2024 | 549.80 | 556.40 | 542.50 | 549.40 | 549.40 | 4,972,904 |
| Mar 25, 2024 | 573.20 | 576.20 | 550.20 | 550.20 | 550.20 | 2,887,572 |
| Mar 22, 2024 | 582.60 | 584.80 | 571.20 | 571.20 | 571.20 | 4,485,564 |
| Mar 21, 2024 | 575.00 | 580.40 | 568.60 | 580.40 | 580.40 | 5,064,617 |
| Mar 20, 2024 | 571.20 | 573.40 | 565.80 | 566.20 | 566.20 | 3,326,595 |
| Mar 19, 2024 | 572.40 | 576.60 | 565.80 | 570.40 | 570.40 | 5,756,396 |
| Mar 18, 2024 | 566.00 | 570.80 | 563.00 | 567.40 | 567.40 | 5,796,683 |
| Mar 15, 2024 | 557.20 | 571.00 | 556.20 | 565.80 | 565.80 | 8,957,265 |
| Mar 14, 2024 | 560.00 | 571.00 | 557.63 | 559.80 | 559.80 | 7,460,342 |
| Mar 13, 2024 | 577.80 | 579.80 | 559.80 | 560.20 | 560.20 | 4,571,460 |
| Mar 12, 2024 | 581.20 | 583.40 | 576.40 | 577.00 | 577.00 | 3,384,361 |
| Mar 11, 2024 | 564.60 | 578.20 | 563.00 | 577.80 | 577.80 | 9,347,708 |
| Mar 8, 2024 | 574.60 | 574.80 | 562.80 | 567.60 | 567.60 | 2,780,878 |
| Mar 7, 2024 | 566.80 | 573.40 | 559.40 | 566.00 | 566.00 | 5,948,806 |
| Mar 6, 2024 | 566.00 | 573.00 | 563.00 | 566.40 | 566.40 | 4,150,527 |
| Mar 5, 2024 | 553.60 | 580.80 | 553.60 | 565.40 | 565.40 | 4,950,593 |
| Mar 4, 2024 | 565.00 | 565.00 | 546.60 | 563.60 | 563.60 | 3,708,806 |
| Mar 1, 2024 | 572.00 | 572.00 | 536.80 | 566.20 | 566.20 | 5,204,593 |
| Feb 29, 2024 | 564.40 | 574.60 | 564.40 | 566.60 | 566.60 | 3,846,005 |
| Feb 28, 2024 | 562.80 | 563.00 | 554.40 | 561.80 | 561.80 | 2,353,911 |
| Feb 27, 2024 | 555.60 | 567.20 | 555.60 | 563.00 | 563.00 | 7,287,883 |
| Feb 26, 2024 | 560.00 | 566.00 | 556.80 | 564.20 | 564.20 | 2,794,391 |
| Feb 23, 2024 | 552.40 | 561.20 | 546.60 | 561.20 | 561.20 | 5,623,680 |
| Feb 22, 2024 | 537.80 | 552.00 | 534.60 | 551.00 | 551.00 | 6,356,329 |
| Feb 21, 2024 | 537.60 | 545.60 | 530.00 | 532.80 | 532.80 | 4,944,454 |
| Feb 20, 2024 | 549.40 | 549.80 | 535.60 | 539.20 | 539.20 | 3,951,335 |
| Feb 19, 2024 | 553.80 | 555.20 | 547.40 | 550.40 | 550.40 | 2,226,175 |
| Feb 16, 2024 | 550.80 | 560.01 | 549.60 | 554.40 | 554.40 | 2,975,933 |
| Feb 15, 2024 | 547.80 | 550.60 | 544.20 | 549.60 | 549.60 | 6,818,850 |
| Feb 14, 2024 | 538.60 | 547.20 | 535.00 | 541.20 | 541.20 | 2,892,933 |
| Feb 13, 2024 | 550.80 | 551.20 | 527.00 | 535.00 | 535.00 | 3,540,202 |
| Feb 12, 2024 | 553.80 | 555.20 | 547.07 | 551.80 | 551.80 | 3,357,575 |
| Feb 9, 2024 | 550.40 | 553.20 | 544.20 | 544.60 | 544.60 | 7,626,265 |
| Feb 8, 2024 | 556.20 | 562.00 | 550.80 | 551.40 | 551.40 | 3,281,775 |
| Feb 7, 2024 | 554.40 | 559.20 | 552.80 | 555.80 | 555.80 | 9,314,251 |
| Feb 6, 2024 | 558.40 | 561.60 | 549.40 | 556.80 | 556.80 | 3,936,779 |
| Feb 5, 2024 | 562.60 | 568.27 | 556.35 | 556.40 | 556.40 | 2,270,334 |
| Feb 2, 2024 | 571.00 | 574.60 | 555.40 | 565.80 | 565.80 | 2,012,301 |
| Feb 1, 2024 | 558.00 | 571.40 | 558.00 | 568.00 | 568.00 | 3,729,849 |
| Jan 31, 2024 | 561.40 | 567.40 | 558.40 | 560.20 | 560.20 | 4,056,897 |
| Jan 30, 2024 | 563.20 | 567.20 | 558.60 | 560.80 | 560.80 | 3,415,676 |
| Jan 29, 2024 | 561.20 | 562.60 | 556.00 | 558.40 | 558.40 | 1,260,705 |
| Jan 26, 2024 | 557.40 | 564.80 | 555.00 | 563.40 | 563.40 | 2,220,179 |
| Jan 25, 2024 | 543.00 | 553.20 | 537.00 | 553.00 | 553.00 | 3,133,482 |
| Jan 24, 2024 | 537.80 | 544.00 | 533.20 | 543.60 | 543.60 | 4,228,457 |
| Jan 23, 2024 | 542.60 | 543.20 | 533.60 | 533.60 | 533.60 | 3,529,751 |
| Jan 19, 2024 | 531.60 | 533.60 | 526.40 | 528.80 | 528.80 | 1,635,820 |
| Jan 18, 2024 | 522.20 | 530.40 | 519.60 | 528.20 | 528.20 | 2,794,580 |
| Jan 17, 2024 | 535.40 | 537.60 | 526.80 | 528.40 | 528.40 | 2,828,668 |
| Jan 16, 2024 | 542.60 | 544.80 | 531.80 | 542.80 | 542.80 | 6,149,440 |
| Jan 15, 2024 | 571.40 | 572.07 | 560.80 | 564.80 | 564.80 | 3,857,380 |
| Jan 12, 2024 | 556.80 | 568.40 | 556.80 | 563.00 | 563.00 | 2,552,064 |
| Jan 11, 2024 | 566.80 | 569.40 | 549.80 | 549.80 | 549.80 | 3,324,545 |
| Jan 10, 2024 | 558.20 | 563.40 | 555.40 | 561.60 | 561.60 | 5,334,640 |
| Jan 9, 2024 | 562.40 | 562.60 | 553.40 | 559.00 | 559.00 | 5,021,895 |
| Jan 8, 2024 | 550.00 | 561.60 | 548.17 | 559.80 | 559.80 | 1,329,774 |
| Jan 5, 2024 | 553.60 | 554.60 | 546.60 | 550.80 | 550.80 | 5,039,554 |
| Jan 4, 2024 | 555.80 | 561.60 | 550.40 | 559.00 | 559.00 | 1,691,042 |
| Jan 3, 2024 | 555.20 | 558.00 | 550.40 | 553.20 | 553.20 | 3,545,982 |
| Jan 2, 2024 | 578.80 | 580.40 | 557.00 | 557.20 | 557.20 | 1,759,927 |
| Dec 29, 2023 | 576.80 | 581.80 | 575.20 | 575.60 | 575.60 | 732,936 |
| Dec 28, 2023 | 577.80 | 581.00 | 572.80 | 574.40 | 574.40 | 1,783,088 |
| Dec 27, 2023 | 572.20 | 577.40 | 568.00 | 575.40 | 575.40 | 3,235,849 |
| Dec 22, 2023 | 560.60 | 571.60 | 558.60 | 571.60 | 571.60 | 861,115 |
| Dec 21, 2023 | 561.20 | 568.00 | 557.80 | 566.20 | 566.20 | 2,232,959 |
| Dec 20, 2023 | 570.40 | 574.20 | 561.00 | 563.80 | 563.80 | 2,979,994 |
| Dec 19, 2023 | 559.20 | 567.00 | 558.20 | 565.00 | 565.00 | 3,092,449 |
| Dec 18, 2023 | 553.60 | 561.80 | 548.60 | 556.20 | 556.20 | 4,367,494 |
| Dec 15, 2023 | 575.80 | 576.60 | 555.40 | 557.20 | 557.20 | 7,381,778 |
| Dec 14, 2023 | 576.00 | 587.00 | 573.80 | 575.00 | 575.00 | 9,274,098 |
| Dec 13, 2023 | 598.00 | 603.00 | 566.00 | 566.80 | 566.80 | 5,040,473 |
| Dec 12, 2023 | 583.80 | 597.00 | 583.80 | 594.80 | 594.80 | 11,194,848 |
| Dec 11, 2023 | 580.40 | 583.80 | 575.20 | 581.60 | 581.60 | 3,892,169 |
| Dec 8, 2023 | 573.00 | 585.80 | 573.00 | 580.60 | 580.60 | 9,985,462 |
| Dec 7, 2023 | 561.80 | 573.40 | 557.00 | 572.20 | 572.20 | 3,079,957 |
| Dec 6, 2023 | 550.80 | 566.60 | 544.20 | 563.80 | 563.80 | 5,345,661 |
| Dec 5, 2023 | 546.00 | 552.40 | 542.80 | 547.60 | 547.60 | 3,398,406 |
| Dec 4, 2023 | 551.40 | 561.20 | 546.80 | 549.00 | 549.00 | 2,841,858 |
| Dec 1, 2023 | 545.00 | 553.80 | 544.60 | 552.20 | 552.20 | 6,931,777 |
| Nov 30, 2023 | 546.00 | 555.00 | 543.60 | 544.60 | 544.60 | 7,782,739 |
| Nov 29, 2023 | 528.80 | 547.00 | 527.40 | 546.60 | 546.60 | 7,049,371 |
| Nov 28, 2023 | 531.40 | 531.40 | 517.60 | 527.60 | 527.60 | 5,773,787 |
| Nov 27, 2023 | 540.20 | 544.60 | 531.20 | 533.60 | 533.60 | 6,703,320 |
| Nov 24, 2023 | 507.00 | 509.20 | 504.80 | 509.20 | 509.20 | 4,395,869 |
| Nov 23, 2023 | 504.40 | 509.20 | 502.60 | 507.00 | 507.00 | 7,920,597 |
| Nov 22, 2023 | 500.40 | 504.00 | 497.00 | 502.80 | 502.80 | 5,141,567 |
| Nov 21, 2023 | 501.20 | 502.60 | 497.30 | 497.40 | 497.40 | 2,313,912 |
| Nov 20, 2023 | 504.00 | 507.60 | 497.40 | 501.80 | 501.80 | 3,697,985 |
| Nov 17, 2023 | 505.00 | 508.20 | 498.90 | 503.00 | 503.00 | 5,115,697 |
| Nov 16, 2023 | 512.80 | 515.80 | 501.40 | 501.40 | 501.40 | 7,934,149 |
| Nov 15, 2023 | 504.20 | 520.00 | 504.20 | 512.00 | 512.00 | 4,651,862 |
| Nov 14, 2023 | 482.10 | 506.60 | 481.90 | 506.60 | 506.60 | 24,056,673 |
| Nov 13, 2023 | 484.90 | 487.20 | 480.70 | 483.60 | 483.60 | 4,477,654 |
| Nov 10, 2023 | 482.20 | 484.80 | 478.08 | 481.70 | 481.70 | 10,372,777 |
| Nov 9, 2023 | 469.30 | 492.70 | 469.30 | 487.70 | 487.70 | 6,610,646 |
| Nov 8, 2023 | 464.50 | 470.60 | 459.80 | 469.40 | 469.40 | 15,868,465 |
| Nov 7, 2023 | 462.10 | 468.00 | 462.10 | 465.40 | 465.40 | 5,107,569 |
| Nov 6, 2023 | 471.40 | 474.70 | 457.70 | 462.90 | 462.90 | 3,722,526 |
| Nov 3, 2023 | 475.50 | 476.20 | 465.10 | 470.00 | 470.00 | 4,072,707 |
| Nov 2, 2023 | 473.10 | 486.20 | 470.10 | 473.20 | 473.20 | 5,124,548 |
| Nov 1, 2023 | 475.50 | 476.90 | 466.50 | 467.90 | 467.90 | 4,968,632 |
| Oct 31, 2023 | 478.00 | 487.30 | 473.00 | 473.00 | 473.00 | 8,848,229 |
| Oct 30, 2023 | 488.50 | 500.00 | 480.50 | 480.50 | 480.50 | 7,705,393 |
| Oct 27, 2023 | 483.40 | 492.80 | 474.20 | 479.20 | 479.20 | 4,408,074 |
| Oct 26, 2023 | 484.40 | 493.40 | 480.40 | 482.50 | 482.50 | 2,872,779 |
| Oct 25, 2023 | 487.20 | 492.60 | 479.90 | 485.30 | 485.30 | 2,668,469 |
| Oct 24, 2023 | 490.10 | 492.20 | 482.60 | 488.60 | 488.60 | 3,787,881 |
| Oct 23, 2023 | 487.50 | 492.97 | 477.80 | 488.80 | 488.80 | 4,706,517 |
| Oct 20, 2023 | 491.30 | 500.80 | 483.60 | 486.20 | 486.20 | 8,632,498 |
| Oct 19, 2023 | 528.00 | 539.80 | 493.20 | 493.20 | 493.20 | 13,924,558 |
| Oct 18, 2023 | 589.20 | 592.20 | 573.80 | 575.40 | 575.40 | 2,168,703 |
| Oct 17, 2023 | 580.60 | 591.40 | 579.40 | 588.20 | 588.20 | 2,424,652 |
| Oct 16, 2023 | 589.20 | 590.80 | 580.20 | 582.80 | 582.80 | 1,555,560 |
| Oct 13, 2023 | 595.20 | 597.80 | 585.20 | 585.60 | 585.60 | 2,390,209 |
| Oct 12, 2023 | 596.00 | 599.60 | 588.00 | 593.80 | 593.80 | 3,019,722 |
| Oct 11, 2023 | 581.80 | 594.20 | 580.60 | 592.80 | 592.80 | 2,542,651 |
| Oct 10, 2023 | 580.60 | 586.20 | 580.00 | 584.00 | 584.00 | 2,606,115 |
| Oct 9, 2023 | 579.60 | 579.90 | 572.40 | 574.00 | 574.00 | 1,090,890 |
| Oct 6, 2023 | 573.00 | 580.00 | 570.20 | 577.60 | 577.60 | 2,734,520 |
| Oct 5, 2023 | 562.20 | 575.20 | 559.80 | 570.20 | 570.20 | 2,326,059 |
| Oct 4, 2023 | 551.20 | 563.80 | 550.40 | 561.40 | 561.40 | 3,452,168 |
| Oct 3, 2023 | 554.80 | 566.40 | 553.80 | 558.20 | 558.20 | 2,635,191 |
| Oct 2, 2023 | 564.00 | 566.20 | 552.20 | 554.40 | 554.40 | 1,735,759 |
| Sep 29, 2023 | 556.40 | 571.40 | 553.00 | 562.20 | 562.20 | 2,151,712 |
| Sep 28, 2023 | 3.60 Dividend | |||||
| Sep 28, 2023 | 557.00 | 558.20 | 546.20 | 551.00 | 551.00 | 1,974,608 |
| Sep 27, 2023 | 566.80 | 571.80 | 562.60 | 562.60 | 559.00 | 1,287,785 |
| Sep 26, 2023 | 570.80 | 575.40 | 564.20 | 566.40 | 562.78 | 2,255,784 |
| Sep 25, 2023 | 568.20 | 571.80 | 558.20 | 570.40 | 566.75 | 5,161,696 |
| Sep 22, 2023 | 555.80 | 568.20 | 554.40 | 567.60 | 563.97 | 3,514,583 |
| Sep 21, 2023 | 559.80 | 571.60 | 554.40 | 554.40 | 550.85 | 3,798,395 |
| Sep 20, 2023 | 549.00 | 565.20 | 548.80 | 562.40 | 558.80 | 1,606,514 |
| Sep 19, 2023 | 546.40 | 551.00 | 543.20 | 546.00 | 542.51 | 1,822,060 |
| Sep 18, 2023 | 560.80 | 562.00 | 543.60 | 544.80 | 541.31 | 1,304,722 |
| Sep 15, 2023 | 563.20 | 569.80 | 559.20 | 561.60 | 558.01 | 3,837,551 |
| Sep 14, 2023 | 560.80 | 561.20 | 548.60 | 559.40 | 555.82 | 2,229,465 |
| Sep 13, 2023 | 550.00 | 556.00 | 546.20 | 555.20 | 551.65 | 2,135,284 |
| Sep 12, 2023 | 559.00 | 560.00 | 552.80 | 553.60 | 550.06 | 1,112,713 |
| Sep 11, 2023 | 565.40 | 569.40 | 554.20 | 557.00 | 553.44 | 2,649,746 |
| Sep 8, 2023 | 562.20 | 568.40 | 560.80 | 562.80 | 559.20 | 1,489,047 |
| Sep 7, 2023 | 560.00 | 568.80 | 557.20 | 560.40 | 556.81 | 2,811,653 |
| Sep 6, 2023 | 557.40 | 566.40 | 556.40 | 565.20 | 561.58 | 1,872,931 |
| Sep 5, 2023 | 559.00 | 563.60 | 555.00 | 561.20 | 557.61 | 1,415,644 |
| Sep 4, 2023 | 573.40 | 573.40 | 562.60 | 563.60 | 559.99 | 841,557 |
| Sep 1, 2023 | 562.00 | 565.60 | 556.40 | 559.00 | 555.42 | 944,807 |
| Aug 31, 2023 | 562.40 | 566.60 | 560.00 | 560.00 | 556.42 | 1,846,591 |
| Aug 30, 2023 | 558.60 | 564.60 | 555.60 | 562.20 | 558.60 | 1,840,146 |
| Aug 29, 2023 | 551.40 | 559.40 | 546.60 | 556.40 | 552.84 | 4,370,963 |
| Aug 25, 2023 | 543.40 | 547.00 | 541.60 | 544.80 | 541.31 | 1,285,823 |
| Aug 24, 2023 | 552.00 | 555.00 | 544.40 | 544.40 | 540.92 | 1,276,316 |
| Aug 23, 2023 | 539.60 | 550.80 | 538.20 | 548.40 | 544.89 | 3,550,999 |
| Aug 22, 2023 | 542.60 | 543.80 | 539.00 | 540.20 | 536.74 | 2,082,171 |
| Aug 21, 2023 | 546.20 | 547.30 | 535.40 | 539.20 | 535.75 | 1,861,885 |
| Aug 18, 2023 | 550.40 | 551.32 | 540.60 | 547.80 | 544.29 | 1,703,746 |
| Aug 17, 2023 | 551.80 | 559.80 | 550.60 | 553.40 | 549.86 | 1,723,233 |
| Aug 16, 2023 | 567.60 | 571.40 | 556.40 | 559.00 | 555.42 | 2,346,537 |
| Aug 15, 2023 | 581.00 | 582.00 | 569.00 | 574.00 | 570.33 | 3,150,526 |
| Aug 14, 2023 | 580.00 | 581.60 | 573.20 | 581.20 | 577.48 | 4,881,076 |
| Aug 11, 2023 | 584.00 | 589.60 | 576.60 | 576.60 | 572.91 | 12,546,440 |
| Aug 10, 2023 | 580.40 | 592.00 | 576.00 | 588.20 | 584.44 | 3,581,758 |
| Aug 9, 2023 | 586.00 | 586.00 | 571.40 | 576.80 | 573.11 | 3,086,775 |
| Aug 8, 2023 | 567.40 | 577.60 | 565.60 | 575.40 | 571.72 | 2,390,905 |
| Aug 7, 2023 | 569.80 | 576.40 | 567.40 | 569.80 | 566.15 | 1,310,099 |
| Aug 4, 2023 | 570.40 | 574.80 | 565.40 | 574.20 | 570.53 | 1,383,952 |
| Aug 3, 2023 | 563.80 | 569.20 | 560.40 | 567.40 | 563.77 | 2,785,860 |
| Aug 2, 2023 | 573.20 | 580.00 | 563.80 | 566.80 | 563.17 | 2,021,431 |
| Aug 1, 2023 | 569.20 | 581.60 | 566.20 | 580.60 | 576.88 | 2,885,473 |
| Jul 31, 2023 | 556.00 | 575.20 | 555.60 | 570.40 | 566.75 | 2,302,816 |
| Jul 28, 2023 | 542.40 | 558.80 | 533.60 | 558.80 | 555.22 | 5,190,400 |
| Jul 27, 2023 | 548.80 | 557.60 | 548.80 | 552.60 | 549.06 | 1,966,310 |
| Jul 26, 2023 | 548.60 | 549.80 | 543.80 | 547.80 | 544.29 | 1,357,377 |
| Jul 25, 2023 | 551.00 | 553.00 | 544.00 | 550.20 | 546.68 | 1,173,884 |
| Jul 24, 2023 | 547.40 | 553.80 | 545.00 | 550.00 | 546.48 | 2,126,635 |
| Jul 21, 2023 | 553.00 | 554.60 | 549.04 | 550.40 | 546.88 | 2,018,566 |
| Jul 20, 2023 | 566.40 | 569.00 | 556.20 | 556.20 | 552.64 | 3,295,069 |
| Jul 19, 2023 | 551.20 | 568.80 | 550.00 | 568.20 | 564.56 | 5,408,038 |
| Jul 18, 2023 | 542.20 | 546.60 | 540.00 | 541.40 | 537.94 | 1,802,166 |
| Jul 17, 2023 | 537.40 | 543.00 | 535.80 | 541.60 | 538.13 | 3,195,287 |
| Jul 14, 2023 | 531.80 | 543.40 | 531.80 | 541.60 | 538.13 | 1,525,297 |
| Jul 13, 2023 | 532.40 | 536.20 | 527.60 | 534.40 | 530.98 | 3,225,904 |
| Jul 12, 2023 | 520.20 | 532.40 | 515.20 | 531.60 | 528.20 | 4,590,523 |
| Jul 11, 2023 | 519.00 | 520.00 | 509.20 | 517.60 | 514.29 | 2,688,254 |
| Jul 10, 2023 | 516.80 | 520.00 | 511.00 | 517.20 | 513.89 | 2,784,681 |
| Jul 7, 2023 | 514.00 | 522.40 | 514.00 | 520.60 | 517.27 | 2,166,646 |
| Jul 6, 2023 | 519.80 | 520.96 | 513.60 | 517.40 | 514.09 | 3,657,618 |
| Jul 5, 2023 | 524.60 | 532.20 | 522.40 | 522.40 | 519.06 | 2,501,260 |
| Jul 4, 2023 | 523.40 | 527.40 | 515.60 | 526.60 | 523.23 | 2,120,788 |
| Jul 3, 2023 | 522.80 | 525.80 | 519.80 | 520.00 | 516.67 | 4,585,980 |
| Jun 30, 2023 | 519.20 | 526.80 | 518.76 | 523.20 | 519.85 | 3,029,115 |
| Jun 29, 2023 | 516.40 | 524.60 | 516.40 | 517.40 | 514.09 | 4,308,652 |
| Jun 28, 2023 | 511.80 | 520.20 | 510.80 | 516.00 | 512.70 | 5,364,142 |
| Jun 27, 2023 | 502.00 | 509.40 | 499.50 | 509.40 | 506.14 | 2,564,492 |
| Jun 26, 2023 | 508.20 | 508.20 | 496.20 | 501.80 | 498.59 | 3,528,072 |
| Jun 23, 2023 | 495.70 | 503.60 | 492.40 | 503.40 | 500.18 | 2,754,661 |
| Jun 22, 2023 | 505.40 | 508.00 | 489.80 | 499.10 | 495.91 | 3,901,095 |
| Jun 21, 2023 | 516.80 | 516.80 | 508.60 | 508.60 | 505.35 | 4,023,087 |
| Jun 20, 2023 | 527.00 | 529.20 | 515.80 | 521.00 | 517.67 | 6,274,042 |
| Jun 19, 2023 | 527.40 | 533.40 | 527.00 | 529.00 | 525.61 | 1,503,567 |
| Jun 16, 2023 | 530.00 | 538.40 | 527.20 | 533.60 | 530.19 | 9,724,645 |
| Jun 15, 2023 | 525.20 | 534.20 | 524.60 | 531.20 | 527.80 | 2,297,906 |
| Jun 14, 2023 | 521.80 | 530.00 | 521.80 | 526.40 | 523.03 | 4,631,549 |
| Jun 13, 2023 | 527.40 | 530.00 | 523.60 | 527.20 | 523.83 | 1,785,552 |
| Jun 12, 2023 | 525.80 | 527.60 | 522.60 | 523.40 | 520.05 | 2,087,374 |
| Jun 9, 2023 | 516.40 | 522.80 | 516.40 | 521.80 | 518.46 | 1,244,705 |
| Jun 8, 2023 | 524.20 | 527.00 | 516.34 | 520.80 | 517.47 | 2,467,846 |
| Jun 7, 2023 | 528.00 | 532.40 | 525.40 | 526.80 | 523.43 | 1,539,077 |
| Jun 6, 2023 | 523.20 | 531.60 | 523.20 | 529.80 | 526.41 | 1,163,208 |
| Jun 5, 2023 | 535.40 | 541.82 | 526.00 | 526.00 | 522.63 | 1,398,219 |
| Jun 2, 2023 | 532.80 | 542.20 | 532.80 | 536.80 | 533.37 | 3,820,342 |
| Jun 1, 2023 | 525.00 | 532.60 | 522.00 | 531.40 | 528.00 | 4,481,766 |
| May 31, 2023 | 523.60 | 526.40 | 520.20 | 523.60 | 520.25 | 6,850,405 |
| May 30, 2023 | 533.40 | 534.40 | 524.80 | 524.80 | 521.44 | 5,548,881 |
| May 26, 2023 | 523.00 | 530.40 | 517.20 | 529.20 | 525.81 | 8,463,833 |
| May 25, 2023 | 527.00 | 531.20 | 523.20 | 524.80 | 521.44 | 2,534,219 |
| May 24, 2023 | 542.20 | 542.20 | 527.20 | 533.00 | 529.59 | 3,532,797 |
| May 23, 2023 | 557.40 | 559.60 | 547.80 | 547.80 | 544.29 | 1,874,689 |
| May 22, 2023 | 556.60 | 561.00 | 554.32 | 559.60 | 556.02 | 2,161,746 |
| May 19, 2023 | 555.00 | 558.00 | 553.00 | 553.40 | 549.86 | 2,087,406 |
| May 18, 2023 | 560.60 | 563.80 | 555.00 | 555.00 | 551.45 | 4,395,328 |
| May 17, 2023 | 560.40 | 560.40 | 554.20 | 558.00 | 554.43 | 2,574,956 |
| May 16, 2023 | 562.20 | 562.80 | 556.40 | 558.00 | 554.43 | 1,821,079 |
| May 15, 2023 | 563.60 | 565.00 | 559.40 | 563.40 | 559.79 | 1,323,155 |
| May 12, 2023 | 568.60 | 569.32 | 560.20 | 560.20 | 556.62 | 3,314,401 |
| May 11, 2023 | 565.00 | 570.80 | 564.00 | 566.80 | 563.17 | 1,999,776 |
| May 10, 2023 | 563.40 | 567.96 | 558.40 | 563.40 | 559.79 | 1,998,739 |
| May 9, 2023 | 582.00 | 582.40 | 566.20 | 566.20 | 562.58 | 3,379,705 |
| May 5, 2023 | 577.60 | 579.80 | 573.00 | 579.80 | 576.09 | 1,135,649 |
| May 4, 2023 | 576.60 | 577.60 | 569.72 | 573.40 | 569.73 | 1,719,968 |
| May 3, 2023 | 578.80 | 581.00 | 574.80 | 578.40 | 574.70 | 1,869,545 |
| May 2, 2023 | 584.60 | 586.80 | 573.40 | 577.40 | 573.71 | 2,737,643 |
| Apr 28, 2023 | 574.00 | 575.60 | 569.80 | 574.20 | 570.53 | 2,417,568 |
| Apr 27, 2023 | 5.20 Dividend | |||||
| Apr 27, 2023 | 567.60 | 573.60 | 564.60 | 571.00 | 567.35 | 2,944,929 |
| Apr 26, 2023 | 570.80 | 576.00 | 565.20 | 574.00 | 565.16 | 2,591,134 |
| Apr 25, 2023 | 578.00 | 580.00 | 573.40 | 574.40 | 565.55 | 1,846,066 |
| Apr 24, 2023 | 581.40 | 585.60 | 579.40 | 579.40 | 570.48 | 1,096,668 |
| Apr 21, 2023 | 566.40 | 582.40 | 566.40 | 582.40 | 573.43 | 1,344,459 |
| Apr 20, 2023 | 570.80 | 578.20 | 568.00 | 574.80 | 565.95 | 2,646,830 |
| Apr 19, 2023 | 577.00 | 578.00 | 564.40 | 569.40 | 560.63 | 2,048,438 |
Related Tickers
AUTO.L Auto Trader Group plc
668.60
-1.18%
MONY.L Moneysupermarket.com Group PLC
211.60
-1.12%
HEM.ST Hemnet Group AB (publ)
320.00
-1.11%
BCG.L Baltic Classifieds Group PLC
217.50
-0.91%
BAIDF Baidu, Inc.
11.72
-0.13%
PRX.AS Prosus N.V.
28.54
-0.45%
2477.T Temairazu, Inc.
3,100.00
-2.21%
CHL.AX Camplify Holdings Limited
1.8900
+0.53%
2518.HK Autohome Inc.
47.750
-1.24%
FDV.AX Frontier Digital Ventures Limited
0.5600
+1.82%