Rightmove Plc (RMV)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 109.6 | 19.4948416933 | 562.2 | 709 | 547.8 | 4878735 | 639.87826831 | DE |
| 4 | 128.8 | 23.7200736648 | 543 | 709 | 504.6 | 3313923 | 576.93378861 | DE |
| 12 | 114.8 | 20.6104129264 | 557 | 709 | 504.6 | 2600997 | 566.24746049 | DE |
| 26 | 106.8 | 18.9026548673 | 565 | 709 | 499.2 | 3035695 | 554.29537013 | DE |
| 52 | 98.4 | 17.1607952564 | 573.4 | 709 | 457.7 | 3563357 | 542.89058701 | DE |
| 156 | -55 | -7.56741882223 | 726.8 | 810 | 438 | 2868899 | 569.08804616 | DE |
| 260 | 132.4 | 24.5457916203 | 539.4 | 810 | 373.1 | 2661224 | 578.00717713 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725294600 | 708 | 152.4 | 27.43 | 690.4 | 709 | 661 | 13651781 |
| 1725035400 | 555.6 | 3.2 | 0.58 | 552.6 | 559.6 | 551 | 4068379 |
| 1724949000 | 552.4 | 1.6 | 0.29 | 551.79999 | 557.2 | 547.79999 | 2205071 |
| 1724862600 | 550.79999 | -1.2 | -0.22 | 553.79999 | 555.6 | 549.6 | 1276760 |
| 1724776200 | 552 | -8.8 | -1.57 | 562.2 | 562.79999 | 548.4 | 3191684 |
| 1724430600 | 560.79999 | 6 | 1.08 | 554.2 | 560.79999 | 551.4 | 998047 |
| 1724344200 | 554.79999 | 5 | 0.91 | 548.6 | 555.79999 | 548 | 1359243 |
| 1724257800 | 549.79999 | 10 | 1.85 | 541.2 | 549.79999 | 537.2 | 2329177 |
| 1724171400 | 539.79999 | -2.2 | -0.41 | 541.2 | 545 | 536 | 1823392 |
| 1724085000 | 542 | 10 | 1.88 | 531.4 | 543.4 | 530 | 3063894 |
| 1723825800 | 532 | -15.2 | -2.78 | 548.4 | 548.79999 | 531.79999 | 2886742 |
| 1723739400 | 547.2 | 9.8 | 1.82 | 540.4 | 547.2 | 538.4 | 5192157 |
| 1723653000 | 537.4 | 0.6 | 0.11 | 541.2 | 546.6 | 537.4 | 1398200 |
| 1723566600 | 536.79999 | -0.4 | -0.07 | 538 | 541.2 | 533 | 1420505 |
| 1723480200 | 537.2 | 0.2 | 0.04 | 541 | 547.2 | 534.6 | 1650588 |
| 1723221000 | 537 | 4.6 | 0.86 | 536.6 | 550.2 | 536.6 | 5565373 |
| 1723134600 | 532.4 | 14 | 2.70 | 515.4 | 534.2 | 504.6 | 3249095 |
| 1723048200 | 518.4 | -5.8 | -1.11 | 523.6 | 532.79999 | 518.4 | 3416946 |
| 1722961800 | 524.2 | -23.8 | -4.34 | 543 | 546 | 508.2 | 4217494 |
| 1722875400 | 548 | -10.6 | -1.90 | 548.6 | 551.4 | 536.4 | 2196339 |
| 1722616200 | 558.6 | -14.4 | -2.51 | 565.2 | 572.2 | 554.2 | 2249768 |
| 1722529800 | 573 | -3.2 | -0.56 | 576.4 | 583.79999 | 569 | 1671164 |
| 1722443400 | 576.2 | 10.6 | 1.87 | 569.2 | 580.79999 | 566.6 | 1655674 |
| 1722357000 | 565.6 | 7.6 | 1.36 | 555.4 | 565.6 | 555.4 | 1303889 |
| 1722270600 | 558 | -2 | -0.36 | 566.6 | 566.6 | 555.4 | 1217544 |
| 1722011400 | 560 | -8 | -1.41 | 582 | 594 | 558 | 3958991 |
| 1721925000 | 568 | -3.6 | -0.63 | 564.79999 | 571.6 | 563.6 | 3517420 |
| 1721838600 | 571.6 | -2 | -0.35 | 566.6 | 574.4 | 565.4 | 1041568 |
| 1721752200 | 573.6 | -0.2 | -0.03 | 575 | 579 | 568.2 | 1399043 |
| 1721665800 | 573.79999 | 1.6 | 0.28 | 575.6 | 582.2 | 570 | 5839899 |
| 1721406600 | 572.2 | 2 | 0.35 | 566.4 | 572.2 | 565 | 1682910 |
| 1721320200 | 570.2 | -9 | -1.55 | 584.2 | 590.2 | 570.2 | 1774631 |
| 1721233800 | 579.2 | -1.4 | -0.24 | 581.4 | 582.79999 | 575.79999 | 1296177 |
| 1721147400 | 580.6 | 5.8 | 1.01 | 571.79999 | 580.6 | 567 | 3581031 |
| 1721061000 | 574.79999 | -7.6 | -1.30 | 578.4 | 584.79999 | 573.79999 | 1234853 |
| 1720801800 | 582.4 | 22.6 | 4.04 | 562.6 | 582.4 | 562.2 | 3803364 |
| 1720715400 | 559.79999 | 19 | 3.51 | 542.6 | 559.79999 | 541.79999 | 3446657 |
| 1720629000 | 540.79999 | 2 | 0.37 | 541.2 | 544.2 | 536.79999 | 1762208 |
| 1720542600 | 538.79999 | -1 | -0.19 | 540.6 | 542.4 | 535.6 | 1425324 |
| 1720456200 | 539.79999 | -2.8 | -0.52 | 540 | 544.79999 | 539 | 1522247 |
| 1720197000 | 542.6 | 6.2 | 1.16 | 538.2 | 544 | 537.2 | 1767472 |
| 1720110600 | 536.4 | -2.2 | -0.41 | 543 | 543 | 536 | 1608682 |
| 1720024200 | 538.6 | 6.2 | 1.16 | 536.2 | 542 | 534 | 2404993 |
| 1719937800 | 532.4 | 0.4 | 0.08 | 530.79999 | 536.6 | 529 | 1576501 |
| 1719851400 | 532 | -5 | -0.93 | 539.4 | 544.4 | 532 | 3344562 |
| 1719592200 | 537 | -8.6 | -1.58 | 548 | 548.6 | 536.6 | 2785510 |
| 1719505800 | 545.6 | -1.8 | -0.33 | 547.79999 | 550.2 | 545.2 | 1104370 |
| 1719419400 | 547.4 | -2.2 | -0.40 | 552.6 | 556 | 545.79999 | 1496717 |
| 1719333000 | 549.6 | -17.6 | -3.10 | 566.6 | 566.6 | 546.79999 | 5154319 |
| 1719246600 | 567.2 | 4 | 0.71 | 564 | 568.6 | 560.2 | 1479103 |
| 1718987400 | 563.2 | -2.6 | -0.46 | 566.4 | 568.2 | 559.2 | 3434476 |
| 1718901000 | 565.79999 | 8.6 | 1.54 | 558.6 | 566.2 | 557.6 | 1642302 |
| 1718814600 | 557.2 | 2.6 | 0.47 | 553 | 560.4 | 552.4 | 1387453 |
| 1718728200 | 554.6 | 8 | 1.46 | 551.4 | 558 | 550.6 | 1399979 |
| 1718641800 | 546.6 | -3.2 | -0.58 | 554.2 | 554.2 | 546.6 | 1422724 |
| 1718382600 | 549.79999 | -8.8 | -1.58 | 561 | 561.79999 | 549.79999 | 2616917 |
| 1718296200 | 558.6 | -14.4 | -2.51 | 570 | 572.79999 | 558.6 | 2673142 |
| 1718209800 | 573 | 20.4 | 3.69 | 559.2 | 576.6 | 554.79999 | 3166004 |
| 1718123400 | 552.6 | -1.2 | -0.22 | 557 | 565.6 | 552.4 | 2448367 |
| 1718037000 | 553.79999 | 0 | 0.00 | 550.79999 | 554.6 | 549.4 | 1265416 |
| 1717777800 | 553.79999 | -11.2 | -1.98 | 565.79999 | 565.79999 | 552.79999 | 1906301 |
| 1717691400 | 565 | 7.2 | 1.29 | 558.4 | 567.6 | 558.4 | 2119293 |
| 1717605000 | 557.79999 | 11.2 | 2.05 | 548.6 | 560.2 | 548 | 2417700 |
| 1717518600 | 546.6 | 2 | 0.37 | 544.4 | 549 | 542 | 1512278 |
| 1717432200 | 544.6 | 11.4 | 2.14 | 538.6 | 549 | 537.4 | 1972539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
