U.S. Markets closed

Rightmove plc (RMV.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
4,260.00+22.00 (+0.52%)
At close: 5:01PM BST
DateOpenHighLowCloseAdj Close*Volume
May 23, 20174,237.004,272.004,237.004,260.004,260.00161,338
May 22, 20174,203.004,250.004,191.004,238.004,238.00194,692
May 19, 20174,152.004,187.004,134.004,185.004,185.00191,939
May 18, 20174,225.004,225.004,126.004,146.004,146.00264,512
May 17, 20174,210.004,240.004,195.004,225.004,225.00235,118
May 16, 20174,196.004,248.004,185.004,231.004,231.00151,137
May 15, 20174,246.004,273.004,202.004,206.004,206.00216,622
May 12, 20174,200.004,251.004,200.004,239.004,239.00156,081
May 11, 20174,234.004,248.004,175.004,204.004,204.00248,287
May 10, 20174,227.004,255.004,218.004,227.004,227.00160,808
May 09, 20174,237.004,274.004,200.004,244.004,244.00225,591
May 08, 20174,210.004,217.004,180.004,210.004,210.00198,082
May 05, 20174,175.004,208.004,168.004,185.004,185.00145,038
May 04, 20174,243.004,243.004,117.004,175.004,175.00216,093
May 04, 201732 Dividend
May 03, 20174,263.004,263.004,184.004,187.004,187.00182,831
May 02, 20174,213.004,248.004,167.844,248.004,248.00254,793
Apr 28, 20174,230.004,236.004,177.004,186.004,186.00259,052
Apr 27, 20174,194.004,222.004,163.004,213.004,213.00276,857
Apr 26, 20174,199.004,242.094,166.004,196.004,196.00363,308
Apr 25, 20174,279.004,280.004,214.004,214.004,214.00308,178
Apr 24, 20174,280.004,313.004,246.254,267.004,267.00268,034
Apr 21, 20174,208.004,230.004,191.254,223.004,223.00215,191
Apr 20, 20174,219.004,278.004,196.004,196.004,196.00554,857
Apr 19, 20174,153.004,232.004,146.004,209.004,209.00526,957
Apr 18, 20174,147.004,184.004,136.004,142.004,142.00455,469
Apr 13, 20174,154.004,165.254,128.004,147.004,147.00126,250
Apr 12, 20174,120.004,153.004,108.004,149.004,149.00201,381
Apr 11, 20174,014.004,125.004,014.004,108.004,108.00334,213
Apr 10, 20174,000.004,073.003,951.594,020.004,020.00260,135
Apr 07, 20173,986.003,997.003,967.053,990.003,990.001,697,170
Apr 06, 20173,972.004,003.003,959.003,999.003,999.00113,064
Apr 05, 20174,025.004,031.003,978.004,011.004,011.00136,054
Apr 04, 20173,995.004,026.003,991.004,014.004,014.00273,140
Apr 03, 20174,005.004,007.003,962.003,973.003,973.00221,102
Mar 31, 20173,970.003,996.003,935.003,988.003,988.00932,245
Mar 30, 20173,986.004,019.003,955.003,964.003,964.00182,408
Mar 29, 20174,025.004,025.003,904.003,965.003,965.00262,847
Mar 28, 20174,015.004,033.003,971.004,003.004,003.00594,165
Mar 27, 20173,964.004,012.003,939.454,000.004,000.00223,596
Mar 24, 20173,972.003,990.003,947.003,990.003,990.00233,411
Mar 23, 20173,891.003,962.003,864.003,951.003,951.00263,216
Mar 22, 20173,900.003,900.943,846.003,896.003,896.00265,930
Mar 21, 20173,981.003,983.003,909.003,918.003,918.00257,396
Mar 20, 20173,980.003,980.003,943.003,963.003,963.00186,051
Mar 17, 20173,943.003,972.003,922.003,965.003,965.00353,738
Mar 16, 20173,985.003,985.003,925.003,940.003,940.00226,348
Mar 15, 20173,997.003,997.003,914.003,966.003,966.00166,243
Mar 14, 20174,000.004,010.003,972.003,980.003,980.00173,576
Mar 13, 20174,008.004,023.003,992.004,001.004,001.00171,928
Mar 10, 20174,049.004,049.003,991.004,000.004,000.00210,654
Mar 09, 20174,022.004,033.003,980.004,020.004,020.00220,305
Mar 08, 20174,017.004,032.003,996.374,020.004,020.00237,226
Mar 07, 20173,964.004,022.003,934.004,014.004,014.00247,219
Mar 06, 20173,936.003,975.003,928.003,953.003,953.00399,084
Mar 03, 20173,982.003,983.003,911.003,934.003,934.00447,247
Mar 02, 20174,074.004,084.003,964.003,974.003,974.00661,544
Mar 01, 20173,968.004,087.003,940.004,065.004,065.00795,002
Feb 28, 20173,958.004,041.003,902.003,931.003,931.00700,309
Feb 27, 20174,000.004,088.003,923.564,047.004,047.00624,182
Feb 24, 20174,205.004,242.053,911.004,000.004,000.00738,631
Feb 23, 20174,245.004,271.004,208.004,245.004,245.00243,516
Feb 22, 20174,260.004,271.004,228.004,250.004,250.00483,143
Feb 21, 20174,222.004,249.004,220.004,244.004,244.00169,144
Feb 20, 20174,262.004,262.004,208.004,243.004,243.00183,990
Feb 17, 20174,222.004,260.004,193.004,230.004,230.00264,627
Feb 16, 20174,130.004,307.004,129.004,243.004,243.00354,946
Feb 15, 20174,266.004,273.004,222.004,243.004,243.00174,910
Feb 14, 20174,230.004,279.004,225.004,263.004,263.00140,634
Feb 13, 20174,245.004,274.004,218.004,249.004,249.00186,987
Feb 10, 20174,237.004,276.004,207.004,237.004,237.00171,970
Feb 09, 20174,277.004,277.004,215.004,236.004,236.00129,100
Feb 08, 20174,246.004,291.004,224.004,258.004,258.00167,532
Feb 07, 20174,176.004,253.004,142.784,230.004,230.00299,984
Feb 06, 20174,159.004,195.004,112.004,166.004,166.00202,058
Feb 03, 20174,164.004,203.004,164.004,186.004,186.00141,380
Feb 02, 20174,036.004,197.004,036.004,162.004,162.00328,758
Feb 01, 20174,023.004,074.004,015.004,039.004,039.00216,142
Jan 31, 20173,986.004,052.003,940.004,020.004,020.00304,420
Jan 30, 20173,940.003,978.003,909.103,974.003,974.00156,164
Jan 27, 20173,918.003,954.003,911.003,951.003,951.00120,452
Jan 26, 20173,918.003,939.003,896.713,919.003,919.00239,562
Jan 25, 20173,952.003,958.003,899.003,934.003,934.00279,179
Jan 24, 20173,926.003,945.003,876.003,925.003,925.00192,962
Jan 23, 20173,924.003,957.003,913.003,925.003,925.00142,280
Jan 20, 20173,978.003,990.003,923.003,923.003,923.00178,175
Jan 19, 20174,036.004,068.003,980.003,980.003,980.00443,264
Jan 18, 20174,101.004,168.004,077.004,121.004,121.00199,114
Jan 17, 20174,054.004,118.004,054.004,088.004,088.00246,814
Jan 16, 20174,002.004,083.004,002.004,056.004,056.00104,745
Jan 13, 20174,001.004,055.003,997.004,045.004,045.00247,799
Jan 12, 20174,000.004,026.003,946.004,000.004,000.00121,111
Jan 11, 20174,059.004,064.003,977.004,025.004,025.00220,869
Jan 10, 20174,066.004,090.004,039.004,055.004,055.00134,861
Jan 09, 20174,011.004,106.004,011.004,077.004,077.00144,716
Jan 06, 20174,026.004,044.004,007.004,040.004,040.00132,451
Jan 05, 20173,914.004,044.003,912.904,021.004,021.00124,235
Jan 04, 20173,977.003,977.003,912.693,913.003,913.00122,031
Jan 03, 20173,903.003,969.003,903.003,945.003,945.00143,115
Dec 30, 20163,929.003,948.003,895.003,903.003,903.0080,295
*Close price adjusted for dividends and splits.
Loading more data...