U.S. Markets closed

Rightmove plc (RMV.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
4,079.00+20.00 (+0.49%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20174,051.004,090.004,033.004,079.004,079.00137,561
Sep 21, 20174,077.004,083.004,038.004,059.004,059.00212,445
Sep 20, 20174,063.004,087.004,055.004,072.004,072.00248,395
Sep 19, 20174,051.004,087.004,051.004,055.004,055.00155,747
Sep 18, 20174,066.004,096.004,041.004,047.004,047.00207,952
Sep 15, 20174,087.004,101.004,035.004,045.004,045.00302,160
Sep 14, 20174,077.004,129.004,063.224,110.004,110.00290,217
Sep 13, 20174,077.004,086.004,041.004,082.004,082.00242,787
Sep 12, 20174,103.004,130.004,070.004,072.004,072.00235,378
Sep 11, 20174,112.004,134.004,104.004,109.004,109.00303,927
Sep 08, 20174,145.004,157.004,098.004,105.004,105.00181,098
Sep 07, 20174,091.004,155.004,089.004,152.004,152.00160,410
Sep 06, 20174,125.004,125.004,066.004,081.004,081.00190,454
Sep 05, 20174,090.004,138.004,087.004,121.004,121.00154,720
Sep 04, 20174,124.004,138.004,086.004,088.004,088.00145,709
Sep 01, 20174,028.004,167.004,028.004,121.004,121.00281,655
Aug 31, 20174,052.004,132.004,052.004,122.004,122.00416,427
Aug 30, 20174,048.004,079.004,048.004,057.004,057.00148,816
Aug 29, 20174,035.004,080.414,012.004,040.004,040.00339,958
Aug 25, 20174,034.004,065.004,020.004,035.004,035.00199,957
Aug 24, 20174,032.004,050.004,006.004,035.004,035.00458,497
Aug 23, 20174,052.004,071.004,025.004,028.004,028.00158,657
Aug 22, 20174,082.004,089.484,048.004,065.004,065.00163,960
Aug 21, 20174,037.004,071.004,031.004,067.004,067.00679,476
Aug 18, 20174,109.004,109.004,028.004,049.004,049.00204,755
Aug 17, 20174,132.004,143.434,098.004,110.004,110.00279,742
Aug 16, 20174,101.004,127.004,098.004,115.004,115.00187,474
Aug 15, 20174,108.004,111.004,077.004,088.004,088.00155,426
Aug 14, 20174,067.004,086.004,045.004,086.004,086.00314,375
Aug 11, 20174,072.004,086.004,021.004,045.004,045.00200,305
Aug 10, 20174,131.004,131.004,070.004,078.004,078.00165,791
Aug 09, 20174,115.004,123.004,077.004,122.004,122.00169,703
Aug 08, 20174,090.004,115.004,065.004,114.004,114.00196,759
Aug 07, 20174,119.004,119.004,067.004,084.004,084.00197,207
Aug 04, 20174,118.004,118.004,043.004,093.004,093.00294,659
Aug 03, 20174,130.004,145.004,093.004,100.004,100.00232,294
Aug 02, 20174,224.004,264.004,074.004,094.004,094.00400,947
Aug 01, 20174,221.004,276.004,076.834,200.004,200.00397,975
Jul 31, 20174,317.004,324.004,199.564,208.004,208.00332,204
Jul 28, 20174,277.004,333.004,192.004,305.004,305.00274,029
Jul 27, 20174,284.004,294.004,248.004,280.004,280.00199,433
Jul 26, 20174,240.004,284.004,223.004,260.004,260.00207,648
Jul 25, 20174,259.004,292.004,236.004,236.004,236.00183,637
Jul 24, 20174,301.004,313.004,218.004,246.004,246.00197,086
Jul 21, 20174,297.004,318.004,270.004,302.004,302.00161,241
Jul 20, 20174,257.004,310.004,214.004,305.004,305.00278,770
Jul 19, 20174,283.004,283.004,223.004,252.004,252.00210,162
Jul 18, 20174,244.004,268.004,215.004,252.004,252.00235,422
Jul 17, 20174,205.004,254.004,196.004,246.004,246.00186,975
Jul 14, 20174,190.004,206.004,162.004,199.004,199.00196,845
Jul 13, 20174,187.004,211.584,134.004,178.004,178.00400,150
Jul 12, 20174,186.004,231.004,158.004,197.004,197.00226,558
Jul 11, 20174,215.004,218.004,156.004,180.004,180.00171,352
Jul 10, 20174,195.004,235.004,175.004,213.004,213.00201,908
Jul 07, 20174,183.004,208.004,122.004,199.004,199.00213,303
Jul 06, 20174,277.004,284.004,173.004,190.004,190.00259,912
Jul 05, 20174,242.004,264.004,185.004,264.004,264.00113,616
Jul 04, 20174,184.004,234.004,181.004,227.004,227.00115,549
Jul 03, 20174,232.004,253.004,201.004,203.004,203.00215,530
Jun 30, 20174,203.004,267.004,208.004,250.004,250.00102,431
Jun 29, 20174,234.004,259.964,179.584,206.004,206.006,088
Jun 28, 20174,216.004,235.004,177.004,226.004,226.006,707
Jun 27, 20174,239.004,279.614,205.754,234.214,234.215,237
Jun 26, 20174,270.004,274.004,245.724,250.924,250.92196,985
Jun 23, 20174,213.004,260.004,215.784,250.004,250.0085,287
Jun 22, 20174,194.004,223.004,202.004,220.004,220.0049,884
Jun 21, 20174,237.004,279.614,182.004,202.004,202.00148,557
Jun 20, 20174,250.004,298.004,231.004,237.004,237.0049,150
Jun 19, 20174,234.004,257.004,204.004,246.004,246.00169,525
Jun 16, 20174,168.004,253.004,168.004,225.004,225.00499,438
Jun 15, 20174,268.004,268.004,112.004,167.004,167.00432,296
Jun 14, 20174,185.004,281.004,185.004,270.004,270.00170,578
Jun 13, 20174,148.004,233.004,148.004,179.004,179.00401,591
Jun 12, 20174,244.004,244.004,137.004,145.004,145.00312,626
Jun 09, 20174,272.004,311.644,127.004,255.004,255.00642,945
Jun 08, 20174,310.004,311.004,286.004,307.004,307.00209,841
Jun 07, 20174,248.004,316.004,244.004,299.004,299.00255,948
Jun 06, 20174,306.004,319.004,216.004,247.004,247.00248,899
Jun 05, 20174,293.004,346.114,293.004,314.004,314.00101,677
Jun 02, 20174,345.004,362.004,291.004,297.004,297.00149,321
Jun 01, 20174,340.004,374.004,317.104,332.004,332.00199,087
May 31, 20174,329.004,347.004,302.004,336.004,336.00274,640
May 30, 20174,340.004,340.004,304.004,325.004,325.00193,587
May 26, 20174,348.004,363.004,323.004,340.004,340.00170,573
May 25, 20174,300.004,347.004,299.004,346.004,346.00306,087
May 24, 20174,280.004,294.004,250.004,292.004,292.00361,157
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...