1. Share Prices

  2. Rightmove PLC (RMV)

533.20p-7.80 (-1.44%)31 May 2024, 16:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rightmove PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 31, 2024541.20p541.80p531.20p533.20p3,482,201
May 30, 2024522.40p541.00p517.60p541.00p3,797,457
May 29, 2024538.80p543.80p530.60p530.60p5,338,784
May 28, 2024547.40p550.00p540.40p540.40p4,714,854
May 24, 2024545.00p549.80p541.80p545.00p1,916,654
May 23, 2024552.40p555.20p546.40p550.80p3,013,031
May 22, 2024548.60p554.60p541.80p549.80p1,796,459
May 21, 2024551.80p555.40p550.22p551.20p1,824,706
May 20, 2024549.00p556.80p548.40p556.80p2,211,970
May 17, 2024547.00p549.60p542.00p548.80p2,872,323
May 16, 2024548.80p554.00p542.80p550.40p2,284,114
May 15, 2024549.60p556.60p544.40p546.20p1,819,312
May 14, 2024536.40p551.60p534.60p547.80p1,779,330
May 13, 2024543.60p547.60p535.20p535.20p5,077,761
May 10, 202441.00p41.44p41.44p41.00p600
May 9, 202441.00p41.44p39.00p41.00p26,200
May 8, 202441.00p43.00p39.04p41.00p150,540
May 7, 202441.00p41.44p39.36p41.00p17,809
May 3, 202441.00p39.36p39.36p41.00p2,800
May 2, 202441.00p41.44p39.36p41.00p22,957
May 1, 202441.00p39.36p39.35p41.00p69,270
Apr 30, 2024519.40p524.00p511.40p515.00p1,880,090
Apr 29, 2024515.60p521.26p513.80p516.60p4,317,783
Apr 26, 2024507.60p516.60p506.40p514.60p2,921,713
Apr 25, 2024506.20p513.00p499.20p504.80p3,680,145
Apr 24, 2024524.00p526.10p512.40p515.00p3,826,830
Apr 23, 2024519.60p524.60p517.40p522.20p3,225,385
Apr 22, 2024515.00p525.80p514.00p515.60p5,243,787
Apr 19, 2024505.40p510.40p504.00p508.80p2,381,880
Apr 18, 2024517.80p518.80p510.20p511.00p2,016,764
Apr 17, 2024510.20p518.20p508.80p514.20p4,272,029
Apr 16, 2024515.80p517.20p510.00p511.80p3,113,174
Apr 15, 2024522.80p535.00p519.00p524.20p3,127,702
Apr 12, 2024537.60p542.00p522.60p522.60p4,045,337
Apr 11, 2024526.00p535.80p525.60p535.80p2,889,117
Apr 10, 2024525.60p531.60p522.40p525.80p3,661,008
Apr 9, 2024534.60p536.20p520.20p523.40p3,834,871
Apr 8, 2024545.40p548.20p531.80p534.80p3,696,162
Apr 5, 2024540.00p552.20p540.00p544.80p3,877,610
Apr 4, 2024536.00p546.00p534.60p546.00p3,986,623
Apr 3, 2024538.00p542.40p534.90p536.00p6,176,011
Apr 2, 2024551.40p555.20p528.20p532.40p3,380,254
Mar 28, 202441.50p43.00p39.50p42.00p72,012
Mar 27, 202442.50p43.00p40.00p42.00p67,852
Mar 26, 202443.00p43.45p40.00p43.00p137,316
Mar 25, 202443.80p44.71p40.50p43.30p203,234
Mar 22, 202443.80p46.00p41.00p43.70p112,574
Mar 21, 202444.20p46.05p43.20p44.70p63,577
Mar 20, 202444.40p43.60p43.60p45.40p89,260
Mar 19, 202444.80p47.60p43.60p45.40p159,698
12345
Showing 1 to 50 of 248

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.