Rightmove(GB:RMV)
GBXÂ 582.20+19.20 (+3.41%)
GB:RMV
Rightmove historical prices
GBXÂ 582.20
At close:+19.20 (+3.41%)
Want to see GB:RMV full AI Analyst Report?
Rightmove (RMV) Historical Prices
163 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 561.20 | 612.40 | 556.80 | 582.20 | 582.20 | +3.41% | 4,114,840 | 0.98 |
| Nov 12, 2026 | 563.20 | 571.00 | 560.60 | 563.00 | 563.00 | -0.14% | 2,315,998 | 0.53 |
| Nov 11, 2026 | 559.40 | 566.80 | 554.80 | 563.80 | 563.80 | +1.00% | 4,719,977 | 1.05 |
| Nov 10, 2026 | 560.80 | 569.40 | 553.80 | 558.20 | 558.20 | +0.50% | 2,494,035 | 0.55 |
| Nov 09, 2026 | 555.00 | 569.80 | 553.20 | 558.80 | 558.80 | +0.61% | 2,256,285 | 0.50 |
| Nov 06, 2026 | 540.00 | 562.80 | 529.60 | 555.40 | 555.40 | +0.91% | 3,799,494 | 0.84 |
| Nov 05, 2026 | 570.00 | 573.80 | 550.40 | 550.40 | 550.40 | -2.38% | 2,554,555 | 0.56 |
| Nov 04, 2026 | 538.20 | 565.20 | 530.40 | 563.80 | 563.80 | +4.72% | 3,618,370 | 0.78 |
| Nov 03, 2026 | 533.40 | 539.00 | 528.00 | 538.40 | 538.40 | +0.90% | 1,320,838 | 0.28 |
| Nov 02, 2026 | 517.00 | 534.80 | 512.40 | 533.60 | 533.60 | +2.69% | 1,574,983 | 0.33 |
| Oct 30, 2026 | 519.00 | 527.00 | 517.00 | 519.60 | 519.60 | +1.48% | 2,697,592 | 0.57 |
| Oct 29, 2026 | 508.00 | 516.60 | 503.00 | 512.00 | 512.00 | +0.67% | 6,404,087 | 1.34 |
| Oct 28, 2026 | 530.60 | 532.00 | 508.40 | 508.60 | 508.60 | -4.65% | 2,688,133 | 0.56 |
| Oct 27, 2026 | 523.00 | 536.41 | 520.40 | 533.40 | 533.40 | +0.45% | 1,821,634 | 0.38 |
| Oct 26, 2026 | 539.60 | 544.20 | 529.80 | 531.00 | 531.00 | -1.41% | 2,507,223 | 0.52 |
| Oct 23, 2026 | 559.00 | 563.20 | 538.60 | 538.60 | 538.60 | -3.75% | 5,435,687 | 1.12 |
| Oct 22, 2026 | 539.40 | 559.60 | 534.80 | 559.60 | 559.60 | +3.63% | 3,351,102 | 0.69 |
| Oct 21, 2026 | 531.40 | 548.20 | 527.00 | 540.00 | 540.00 | +1.50% | 6,358,896 | 1.33 |
| Oct 20, 2026 | 533.80 | 541.80 | 528.80 | 532.00 | 532.00 | -1.81% | 6,551,065 | 1.37 |
| Oct 19, 2026 | 540.00 | 545.40 | 535.00 | 541.80 | 541.80 | +0.07% | 4,407,387 | 0.92 |
| Oct 16, 2026 | 539.00 | 554.00 | 530.00 | 541.40 | 541.40 | +1.23% | 5,380,128 | 1.12 |
| Oct 15, 2026 | 507.20 | 534.80 | 507.20 | 534.80 | 534.80 | +6.20% | 5,883,480 | 1.23 |
| Oct 14, 2026 | 505.40 | 513.40 | 503.60 | 503.60 | 503.60 | -0.12% | 4,010,864 | 0.84 |
| Oct 13, 2026 | 498.50 | 504.80 | 492.80 | 504.20 | 504.20 | +2.48% | 5,755,832 | 1.21 |
| Oct 12, 2026 | 490.50 | 498.30 | 486.90 | 492.00 | 492.00 | +0.31% | 2,817,281 | 0.59 |
| Oct 09, 2026 | 502.60 | 507.60 | 481.40 | 490.50 | 490.50 | -2.41% | 4,320,634 | 0.90 |
| Oct 08, 2026 | 462.50 | 532.80 | 460.30 | 502.60 | 502.60 | +8.91% | 6,856,713 | 1.45 |
| Oct 07, 2026 | 454.90 | 466.00 | 453.50 | 461.50 | 461.50 | +1.76% | 4,385,235 | 0.94 |
| Oct 06, 2026 | 444.00 | 455.30 | 440.70 | 453.50 | 453.50 | +2.25% | 4,044,792 | 0.87 |
| Oct 05, 2026 | 452.30 | 456.30 | 441.80 | 443.50 | 443.50 | -1.99% | 2,315,595 | 0.50 |
| Oct 02, 2026 | 453.00 | 457.40 | 449.80 | 452.50 | 452.50 | +0.49% | 2,354,464 | 0.51 |
| Oct 01, 2026 | 444.80 | 456.40 | 438.70 | 450.30 | 450.30 | +0.74% | 3,718,078 | 0.79 |
| Sep 30, 2026 | 440.20 | 450.77 | 438.80 | 447.00 | 447.00 | +1.25% | 3,399,579 | 0.73 |
| Sep 29, 2026 | 440.00 | 449.90 | 437.30 | 441.50 | 441.50 | +0.32% | 2,544,083 | 0.54 |
| Sep 28, 2026 | 454.40 | 459.10 | 439.20 | 440.10 | 440.10 | -0.18% | 5,288,425 | 1.13 |
| Sep 25, 2026 | 450.10 | 459.20 | 436.10 | 440.90 | 440.90 | -1.58% | 8,860,998 | 1.88 |
| Sep 24, 2026 | 461.90 | 466.50 | 441.00 | 448.00 | 448.00 | -3.41% | 6,087,475 | 1.30 |
| Sep 23, 2026 | 484.60 | 486.50 | 461.00 | 468.00 | 463.83 | -3.43% | 4,510,816 | 0.95 |
| Sep 22, 2026 | 505.40 | 508.60 | 479.20 | 484.60 | 480.28 | -4.12% | 2,683,793 | 0.56 |
| Sep 21, 2026 | 491.10 | 505.40 | 489.70 | 505.40 | 500.90 | +3.37% | 7,898,636 | 1.69 |
| Sep 18, 2026 | 491.40 | 497.30 | 487.00 | 488.90 | 484.54 | -1.61% | 9,601,820 | 2.10 |
| Sep 17, 2026 | 502.60 | 507.80 | 490.60 | 496.90 | 492.47 | -0.90% | 3,776,260 | 0.82 |
| Sep 16, 2026 | 495.40 | 505.20 | 487.50 | 501.40 | 496.93 | +0.68% | 4,712,662 | 0.94 |
| Sep 15, 2026 | 492.50 | 501.00 | 485.20 | 498.00 | 493.56 | +0.89% | 3,231,969 | 0.65 |
| Sep 14, 2026 | 481.20 | 493.60 | 479.10 | 493.60 | 489.20 | +3.37% | 3,283,678 | 0.65 |
| Sep 11, 2026 | 465.10 | 480.70 | 459.70 | 477.50 | 473.25 | +2.89% | 5,706,658 | 1.14 |
| Sep 10, 2026 | 470.00 | 472.00 | 461.05 | 464.10 | 459.96 | -0.66% | 6,434,034 | 1.29 |
| Sep 09, 2026 | 489.20 | 489.80 | 461.69 | 467.20 | 463.04 | -5.02% | 4,424,872 | 0.89 |
| Sep 08, 2026 | 491.40 | 502.00 | 490.20 | 491.90 | 487.52 | +1.15% | 3,268,765 | 0.66 |
| Sep 07, 2026 | 489.50 | 493.10 | 481.56 | 486.30 | 481.97 | -0.96% | 1,398,111 | 0.28 |
