Shares Magazine
742.80p-1.60 (-0.22%)22 Apr 2025, 16:51
Rightmove PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 728.40p | 743.80p | 727.80p | 743.00p | 2,138,596 |
| Apr 16, 2025 | 744.40p | 744.80p | 733.00p | 738.20p | 2,596,840 |
| Apr 15, 2025 | 732.80p | 748.60p | 730.00p | 744.60p | 6,554,434 |
| Apr 14, 2025 | 734.20p | 734.60p | 713.00p | 731.40p | 1,616,635 |
| Apr 11, 2025 | 712.00p | 724.40p | 696.20p | 723.20p | 3,178,178 |
| Apr 10, 2025 | 697.60p | 714.60p | 669.51p | 705.80p | 3,554,674 |
| Apr 9, 2025 | 671.00p | 681.61p | 665.60p | 667.20p | 2,823,655 |
| Apr 8, 2025 | 648.20p | 681.40p | 645.16p | 680.80p | 2,733,546 |
| Apr 7, 2025 | 643.00p | 674.20p | 623.80p | 645.60p | 3,771,035 |
| Apr 4, 2025 | 707.40p | 707.60p | 657.80p | 660.00p | 1,857,107 |
| Apr 3, 2025 | 682.00p | 703.40p | 681.20p | 703.40p | 3,518,688 |
| Apr 2, 2025 | 688.60p | 690.40p | 679.80p | 690.40p | 1,148,844 |
| Apr 1, 2025 | 691.20p | 701.24p | 687.60p | 689.80p | 1,847,302 |
| Mar 31, 2025 | 686.00p | 689.80p | 678.20p | 685.60p | 1,340,070 |
| Mar 28, 2025 | 689.40p | 692.40p | 684.00p | 688.00p | 1,255,166 |
| Mar 27, 2025 | 683.60p | 689.40p | 670.60p | 689.40p | 2,397,102 |
| Mar 26, 2025 | 703.00p | 703.00p | 686.80p | 686.80p | 1,584,727 |
| Mar 25, 2025 | 690.40p | 701.80p | 689.00p | 697.60p | 2,681,469 |
| Mar 24, 2025 | 687.40p | 694.60p | 684.40p | 690.80p | 795,007 |
| Mar 21, 2025 | 681.80p | 689.60p | 680.40p | 685.00p | 3,836,593 |
| Mar 20, 2025 | 679.00p | 692.20p | 675.80p | 688.80p | 1,070,446 |
| Mar 19, 2025 | 681.20p | 681.60p | 671.80p | 676.20p | 1,379,498 |
| Mar 18, 2025 | 687.80p | 690.00p | 675.60p | 677.20p | 1,211,729 |
| Mar 17, 2025 | 682.20p | 689.00p | 677.80p | 686.60p | 1,783,630 |
| Mar 14, 2025 | 667.00p | 683.20p | 666.00p | 682.40p | 1,991,170 |
| Mar 13, 2025 | 660.00p | 672.40p | 659.00p | 665.60p | 1,203,253 |
| Mar 12, 2025 | 670.80p | 676.60p | 663.40p | 663.40p | 2,486,357 |
| Mar 11, 2025 | 683.80p | 689.20p | 670.60p | 672.00p | 2,679,066 |
| Mar 10, 2025 | 689.80p | 695.60p | 677.60p | 680.00p | 3,361,355 |
| Mar 7, 2025 | 678.80p | 691.60p | 673.40p | 688.60p | 1,851,470 |
| Mar 6, 2025 | 685.80p | 690.20p | 681.40p | 686.00p | 1,186,183 |
| Mar 5, 2025 | 687.60p | 702.00p | 680.60p | 681.20p | 1,150,920 |
| Mar 4, 2025 | 698.20p | 698.70p | 687.40p | 697.80p | 1,411,075 |
| Mar 3, 2025 | 675.60p | 702.20p | 670.87p | 699.20p | 2,520,620 |
| Feb 28, 2025 | 635.00p | 671.00p | 628.80p | 671.00p | 4,355,483 |
| Feb 27, 2025 | 653.00p | 655.40p | 635.00p | 643.20p | 1,472,932 |
| Feb 26, 2025 | 652.20p | 662.60p | 652.20p | 656.60p | 595,787 |
| Feb 25, 2025 | 650.00p | 660.20p | 650.00p | 656.00p | 2,741,075 |
| Feb 24, 2025 | 653.00p | 661.80p | 647.60p | 654.80p | 2,117,110 |
| Feb 21, 2025 | 651.20p | 662.40p | 647.00p | 653.00p | 1,911,104 |
| Feb 20, 2025 | 658.20p | 658.80p | 645.00p | 652.00p | 1,376,972 |
| Feb 19, 2025 | 663.80p | 664.60p | 654.20p | 656.00p | 1,032,284 |
| Feb 18, 2025 | 673.00p | 676.60p | 660.60p | 661.40p | 769,428 |
| Feb 17, 2025 | 671.00p | 674.40p | 668.60p | 673.80p | 398,200 |
| Feb 14, 2025 | 683.60p | 684.00p | 669.20p | 672.20p | 711,532 |
| Feb 13, 2025 | 678.20p | 682.40p | 673.80p | 680.00p | 880,864 |
| Feb 12, 2025 | 666.40p | 677.00p | 666.00p | 672.40p | 998,650 |
| Feb 11, 2025 | 672.20p | 678.40p | 667.80p | 667.80p | 1,667,020 |
| Feb 10, 2025 | 667.40p | 675.40p | 665.55p | 673.40p | 2,683,737 |
| Feb 7, 2025 | 670.00p | 678.20p | 662.40p | 667.00p | 5,701,131 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,554.00 | 6.44 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,368.00 | 3.50 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |