Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

Rightmove plc (RMVL.XC)

Compare
655.40
-0.40
(-0.06%)
At close: 4:29:54 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 24, 2025653.20661.80653.00655.40655.40324,027
Feb 21, 2025651.20662.40647.00655.80655.80532,900
Feb 20, 2025657.20657.20645.20650.40650.40419,171
Feb 19, 2025662.80663.60654.20657.40657.40400,456
Feb 18, 2025672.80675.20660.80662.80662.80288,223
Feb 17, 2025670.80674.40668.60673.40673.40135,864
Feb 14, 2025683.20683.20669.20671.10671.10249,687
Feb 13, 2025678.00682.40674.20681.20681.20435,119
Feb 12, 2025667.00676.60667.00672.80672.80547,492
Feb 11, 2025670.60678.60668.00669.80669.80317,021
Feb 10, 2025667.60675.60666.80672.60672.60340,702
Feb 7, 2025667.00678.20662.40664.80664.80243,255
Feb 6, 2025679.40680.40667.00669.00669.00231,994
Feb 5, 2025666.90675.60665.00674.80674.80287,392
Feb 4, 2025663.40670.60659.00670.40670.40279,179
Feb 3, 2025660.20667.80653.20663.80663.80195,373
Jan 31, 2025664.60671.80656.60669.20669.20372,316
Jan 30, 2025653.40669.20651.20666.80666.80266,219
Jan 29, 2025656.20659.80648.80651.40651.40394,094
Jan 28, 2025639.80655.40638.60653.20653.20300,730
Jan 27, 2025637.20641.00627.80637.50637.50265,603
Jan 24, 2025642.80646.80627.80636.80636.80256,764
Jan 23, 2025636.60651.80635.00641.00641.00263,375
Jan 22, 2025656.80656.80637.80639.60639.60333,980
Jan 21, 2025646.60657.80639.80648.80648.80342,194
Jan 20, 2025655.60667.00655.40665.00665.00198,676
Jan 17, 2025655.00663.80650.40656.60656.60234,529
Jan 16, 2025634.20659.00634.20656.80656.80621,499
Jan 15, 2025629.10633.40621.60625.00625.00825,079
Jan 14, 2025624.80633.20622.20629.80629.80288,514
Jan 13, 2025645.20645.90623.60627.80627.80202,832
Jan 10, 2025641.60649.00641.20648.00648.00243,872
Jan 9, 2025626.00643.00623.60642.60642.60416,340
Jan 8, 2025638.20640.20624.00630.80630.80380,377
Jan 7, 2025637.40644.10631.40635.80635.80456,820
Jan 6, 2025641.60646.00636.00640.00640.00358,476
Jan 3, 2025645.50648.00643.00647.00647.00185,379
Jan 2, 2025646.80650.00644.40646.40646.40265,725
Dec 31, 2024638.40646.00638.20643.20643.20104,755
Dec 30, 2024648.40649.20642.80645.60645.60155,870
Dec 27, 2024652.20657.00648.80650.20650.20199,708
Dec 24, 2024651.20658.00650.00658.00658.0061,405
Dec 23, 2024654.60656.60647.20653.40653.40257,555
Dec 20, 2024651.80657.40647.80656.20656.20372,975
Dec 19, 2024659.80663.80654.40654.60654.60743,566
Dec 18, 2024675.00675.80669.20670.80670.80268,170
Dec 17, 2024678.80680.20674.60674.80674.80394,465
Dec 16, 2024677.60683.80676.60682.00682.00425,256
Dec 13, 2024675.80682.80675.80678.00678.00259,736
Dec 12, 2024674.20676.60670.60676.20676.20261,219
Dec 11, 2024671.00674.80665.80672.80672.80212,663
Dec 10, 2024670.60675.40668.80673.80673.80232,353
Dec 9, 2024679.20680.70669.60673.20673.20575,986
Dec 6, 2024665.40677.40663.40675.80675.80231,711
Dec 5, 2024660.20664.80655.80664.00664.00494,586
Dec 4, 2024665.00668.20656.10659.00659.00248,256
Dec 3, 2024651.20662.20649.60659.20659.20561,863
Dec 2, 2024647.20650.80643.80646.90646.90429,651
Nov 29, 2024648.00649.80644.00646.10646.10317,466
Nov 28, 2024638.40651.40638.40648.60648.60394,810
Nov 27, 2024629.60637.60627.20636.00636.00438,708
Nov 26, 2024621.20629.60620.40627.00627.00355,437
Nov 25, 2024623.60628.60613.90628.00628.00493,139
Nov 22, 2024604.60619.40604.00616.60616.60482,814
Nov 21, 2024599.80603.40594.60600.90600.90343,754
Nov 20, 2024607.20608.80597.60598.70598.70537,110
Nov 19, 2024609.80612.40601.00605.20605.20267,924
Nov 18, 2024611.40611.40599.80605.40605.40431,780
Nov 15, 2024603.40610.40602.00604.20604.20310,841
Nov 14, 2024594.50604.40592.30604.20604.20287,489
Nov 13, 2024605.80605.80587.80595.00595.00367,442
Nov 12, 2024588.90608.60588.40607.00607.00951,990
Nov 11, 2024590.00599.40589.80592.20592.20515,856
Nov 8, 2024605.00605.00586.40586.60586.60478,412
Nov 7, 2024605.20605.80586.20595.00595.00594,611
Nov 6, 2024603.20607.20596.80601.00601.00364,344
Nov 5, 2024598.00604.00597.20600.60600.60503,937
Nov 4, 2024598.60601.00594.20597.60597.60384,299
Nov 1, 2024591.20601.40585.80598.50598.50686,384
Oct 31, 2024600.20603.60587.20591.00591.00453,513
Oct 30, 2024611.40617.60604.00604.00604.00838,469
Oct 29, 2024619.00619.00612.80615.20615.20495,748
Oct 28, 2024620.20623.60617.80620.00620.00344,674
Oct 25, 2024627.80629.80617.00620.20620.20298,720
Oct 24, 2024622.40628.20621.00626.20626.20203,951
Oct 23, 2024630.60631.80621.40621.60621.60235,361
Oct 22, 2024625.60634.60624.20631.60631.60198,342
Oct 21, 2024641.60644.80628.40629.60629.60275,897
Oct 18, 2024642.20643.90637.40640.00640.00161,078
Oct 17, 2024642.80644.00637.20642.40642.40473,574
Oct 16, 2024643.40646.20638.60643.40643.40302,422
Oct 15, 2024640.20646.80637.60644.20644.20533,829
Oct 14, 2024631.80635.60627.00634.20634.20396,301
Oct 11, 2024624.40631.20624.00630.30630.30306,364
Oct 10, 2024621.60622.00617.80621.40621.40326,331
Oct 9, 2024618.60622.80616.60620.60620.60313,229
Oct 8, 2024620.00621.00614.40615.60615.60380,484
Oct 7, 2024630.40630.40619.40621.80621.80202,837
Oct 4, 2024630.20630.20619.00625.80625.80314,573
Oct 3, 2024634.00639.00625.00628.20628.20413,644
Oct 2, 2024631.80637.20629.40632.60632.60402,063
Oct 1, 2024619.60634.00618.40627.60627.60646,820
Sep 30, 2024644.40653.60594.80613.20613.202,241,545
Sep 27, 2024670.20676.60641.20669.20669.201,782,149
Sep 26, 2024 370.00 Dividend
Sep 26, 2024677.80682.40658.20661.80661.801,088,987
Sep 25, 2024676.60685.40668.00670.50666.80900,051
Sep 24, 2024685.20689.80680.80684.80681.02663,531
Sep 23, 2024698.20710.00678.60681.70677.941,051,771
Sep 20, 2024691.40692.40673.50674.00670.28529,036
Sep 19, 2024691.60696.60683.40696.60692.76506,571
Sep 18, 2024673.00678.00668.80677.60673.86374,360
Sep 17, 2024674.80679.40667.60673.60669.88301,389
Sep 16, 2024668.60671.00665.60667.80664.11500,197
Sep 13, 2024671.20671.80659.80670.80667.10504,269
Sep 12, 2024675.00680.00668.20669.00665.31554,069
Sep 11, 2024657.80678.40654.40674.40670.681,376,288
Sep 10, 2024660.80668.20651.20668.20664.51884,984
Sep 9, 2024661.20665.40652.60664.30660.63667,061
Sep 6, 2024650.00657.20646.20650.20646.611,092,451
Sep 5, 2024657.40662.20654.00654.40650.79820,887
Sep 4, 2024649.40667.00644.60660.40656.761,041,163
Sep 3, 2024693.40705.80662.80663.00659.343,661,760
Sep 2, 2024693.80709.10661.40707.00703.104,161,923
Aug 30, 2024553.40559.40551.00555.60552.53510,445
Aug 29, 2024550.00557.20548.60553.20550.15318,349
Aug 28, 2024554.00555.60550.00550.60547.56506,547
Aug 27, 2024562.80562.80548.60549.80546.77417,378
Aug 23, 2024552.60560.60551.40560.40557.31227,536
Aug 22, 2024548.60555.70548.60554.20551.14414,692
Aug 21, 2024539.60547.20537.40545.80542.79289,877
Aug 20, 2024542.00544.80535.80536.80533.84511,685
Aug 19, 2024531.20543.20530.20541.80538.81701,213
Aug 16, 2024547.40549.40531.80533.00530.06548,516
Aug 15, 2024541.20546.30538.40544.40541.40704,129
Aug 14, 2024540.60546.80538.60541.00538.01447,886
Aug 13, 2024536.80541.20533.00540.80537.82255,431
Aug 12, 2024542.60547.20534.60537.20534.24318,774
Aug 9, 2024538.40549.80537.60540.20537.22683,252
Aug 8, 2024514.20530.20504.70530.20527.27503,382
Aug 7, 2024523.60532.60519.00519.80516.93500,842
Aug 6, 2024546.00546.00507.80520.60517.731,428,864
Aug 5, 2024551.00551.60536.80546.40543.38758,105
Aug 2, 2024566.80571.60554.20555.60552.53712,494
Aug 1, 2024576.40583.80569.10571.10567.95815,675
Jul 31, 2024569.00580.80566.80578.00574.81270,452
Jul 30, 2024557.40564.20556.60563.80560.69287,702
Jul 29, 2024562.60563.60555.10559.00555.92400,057
Jul 26, 2024582.20594.00558.00561.40558.30726,374
Jul 25, 2024564.60571.80563.80570.20567.05302,394
Jul 24, 2024566.60574.20565.40571.60568.45389,697
Jul 23, 2024575.00579.00567.80572.40569.24187,959
Jul 22, 2024574.20582.00570.00574.20571.03332,472
Jul 19, 2024566.60572.10565.00570.60567.45360,213
Jul 18, 2024584.20590.00571.80573.60570.43442,111
Jul 17, 2024581.80582.20575.80579.80576.60405,678
Jul 16, 2024573.60579.80566.80579.20576.00427,333
Jul 15, 2024577.80584.80573.80577.00573.82385,029
Jul 12, 2024563.60581.60562.20580.00576.80642,143
Jul 11, 2024542.60558.20542.00558.20555.121,102,196
Jul 10, 2024541.00544.40536.60538.40535.43439,495
Jul 9, 2024540.80542.40535.60537.80534.83471,755
Jul 8, 2024540.90544.60539.00540.60537.62258,966
Jul 5, 2024538.80544.00537.30538.00535.03468,717
Jul 4, 2024541.80541.80536.00537.10534.14189,898
Jul 3, 2024536.40542.00534.00541.40538.41393,875
Jul 2, 2024532.00537.00529.00531.00528.07495,204
Jul 1, 2024538.80544.40535.00536.00533.04447,751
Jun 28, 2024547.60548.40536.40538.40535.43404,687
Jun 27, 2024548.00550.80545.20545.60542.59234,656
Jun 26, 2024552.80556.20545.80548.40545.37487,754
Jun 25, 2024566.20566.20546.80552.20549.15513,819
Jun 24, 2024563.80568.60560.40567.80564.67258,968
Jun 21, 2024567.20568.20559.30563.60560.49602,603
Jun 20, 2024559.80566.20557.50564.90561.78340,634
Jun 19, 2024552.60560.60552.40558.00554.92347,638
Jun 18, 2024551.60558.00550.70553.80550.74319,189
Jun 17, 2024552.20554.20547.40549.10546.07314,883
Jun 14, 2024559.60561.80551.30552.00548.95604,663
Jun 13, 2024570.80572.80559.80561.20558.10618,171
Jun 12, 2024560.00576.40554.80573.80570.631,113,227
Jun 11, 2024557.40565.40552.60552.60549.55595,703
Jun 10, 2024551.60554.60549.40553.40550.35230,359
Jun 7, 2024564.80564.80552.80554.20551.14477,324
Jun 6, 2024559.40567.60559.00564.00560.89476,427
Jun 5, 2024548.20560.00548.00558.60555.52402,437
Jun 4, 2024543.70549.00542.00546.20543.19562,095
Jun 3, 2024537.60549.00537.40546.20543.19482,239
May 31, 2024541.00542.00531.40531.60528.67745,517
May 30, 2024521.90540.60519.40540.00537.02886,070
May 29, 2024540.40542.80531.20531.30528.37622,438
May 28, 2024546.60547.30540.80542.60539.61742,732
May 24, 2024545.40549.80542.20544.20541.20436,390
May 23, 2024551.60555.00549.60553.80550.74284,699
May 22, 2024548.40554.20541.70550.80547.76374,141
May 21, 2024552.20555.40550.30551.20548.16508,038
May 20, 2024550.80556.20548.40556.20553.13364,701
May 17, 2024548.60549.40542.00547.60544.58402,981
May 16, 2024549.00553.80546.20548.40545.37427,811
May 15, 2024549.60556.20545.80548.60545.57312,694
May 14, 2024536.20551.40536.20549.00545.97369,104
May 13, 2024542.80546.60536.20537.40534.43935,151
May 10, 2024560.00566.80537.20542.60539.611,440,774
May 9, 2024560.80573.40560.80572.60569.44806,457
May 8, 2024557.00565.60555.20560.60557.51550,972
May 7, 2024555.60557.80549.80556.00552.93618,521
May 3, 2024531.00551.80529.00544.70541.69897,470
May 2, 2024520.00527.80518.40526.80523.89511,297
May 1, 2024517.00521.80513.00518.40515.54243,639
Apr 30, 2024519.40524.00515.00516.00513.15531,792
Apr 29, 2024517.20521.20514.00516.80513.95533,126
Apr 26, 2024507.60516.60506.60514.90512.06380,665
Apr 25, 2024 570.00 Dividend
Apr 25, 2024505.00512.80500.10502.00499.23740,793
Apr 24, 2024526.10526.10512.50513.20504.70641,109
Apr 23, 2024518.40524.40517.40523.80515.12499,526
Apr 22, 2024516.00525.80514.40517.60509.03928,916
Apr 19, 2024506.20510.70503.80506.80498.411,135,773
Apr 18, 2024518.00518.00510.20510.40501.95692,415
Apr 17, 2024510.40518.40508.80513.80505.29473,543
Apr 16, 2024516.20516.40510.20512.40503.91502,122
Apr 15, 2024523.40535.00518.80525.80517.09339,665
Apr 12, 2024538.40541.60523.60523.80515.12641,695
Apr 11, 2024528.00535.80525.60535.20526.34895,050
Apr 10, 2024526.20530.80522.40525.90517.19623,365
Apr 9, 2024534.00534.00520.20523.60514.93556,080
Apr 8, 2024545.80546.60531.80535.00526.14871,743
Apr 5, 2024542.80546.00540.40545.80536.76866,401
Apr 4, 2024536.00544.90534.60544.00534.99852,031
Apr 3, 2024540.00541.50535.00537.00528.111,102,539
Apr 2, 2024554.40555.00528.00530.80522.01838,273
Mar 28, 2024544.20554.00541.30549.80540.69417,927
Mar 27, 2024550.40550.60542.60543.40534.40471,118
Mar 26, 2024549.80553.60542.60549.80540.691,101,193
Mar 25, 2024574.20574.20550.00550.00540.89488,314
Mar 22, 2024582.00584.60572.60573.00563.51310,470
Mar 21, 2024573.20580.20568.40579.80570.20633,938
Mar 20, 2024571.20574.00566.00566.00556.62476,195
Mar 19, 2024567.20576.60566.80572.20562.72651,839
Mar 18, 2024565.60570.80563.00567.40558.00529,895
Mar 15, 2024558.00570.80558.00566.50557.12851,030
Mar 14, 2024559.00571.00557.80560.40551.12667,087
Mar 13, 2024577.80578.80559.80561.40552.10627,997
Mar 12, 2024581.20583.20576.60578.00568.43362,467
Mar 11, 2024566.40578.20562.80576.40566.85519,228
Mar 8, 2024574.40574.40562.60566.80557.41565,863
Mar 7, 2024568.40573.40559.40567.20557.81514,429
Mar 6, 2024566.60573.00563.00567.40558.00435,937
Mar 5, 2024556.60580.80555.50565.80556.43765,590
Mar 4, 2024564.60564.60546.50561.40552.10661,002
Mar 1, 2024571.20571.20536.80566.40557.021,206,500
Feb 29, 2024565.20574.60564.60569.60560.17709,531
Feb 28, 2024562.40562.40554.50561.40552.10717,256
Feb 27, 2024557.20567.40557.20563.80554.46437,417
Feb 26, 2024559.20565.80557.00562.00552.69490,489