LSE - Delayed Quote GBp
Rightmove plc (RMV.L)
726.20
-17.80
(-2.39%)
At close: May 9 at 4:52:47 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 749.60 | 751.40 | 726.20 | 726.20 | 726.20 | 3,009,800 |
| May 8, 2025 | 744.00 | 752.60 | 740.40 | 744.00 | 744.00 | 2,184,074 |
| May 7, 2025 | 749.80 | 750.00 | 731.80 | 742.40 | 742.40 | 1,704,757 |
| May 6, 2025 | 746.00 | 762.47 | 744.40 | 749.60 | 749.60 | 2,656,711 |
| May 2, 2025 | 747.00 | 756.08 | 742.60 | 751.60 | 751.60 | 2,956,715 |
| May 1, 2025 | 736.00 | 745.20 | 727.60 | 739.20 | 739.20 | 4,352,698 |
| Apr 30, 2025 | 741.60 | 749.60 | 735.00 | 737.80 | 737.80 | 2,877,099 |
| Apr 29, 2025 | 720.80 | 734.80 | 716.00 | 734.80 | 734.80 | 2,718,358 |
| Apr 28, 2025 | 717.60 | 721.00 | 707.80 | 717.80 | 717.80 | 2,036,736 |
| Apr 25, 2025 | 733.00 | 733.00 | 710.60 | 717.60 | 717.60 | 3,346,705 |
| Apr 24, 2025 | 6.1 Dividend | |||||
| Apr 24, 2025 | 732.00 | 741.20 | 728.20 | 729.80 | 729.80 | 3,246,488 |
| Apr 23, 2025 | 749.00 | 749.00 | 738.20 | 741.60 | 741.54 | 1,822,473 |
| Apr 22, 2025 | 745.00 | 747.80 | 739.60 | 742.80 | 742.74 | 3,088,894 |
| Apr 17, 2025 | 728.40 | 743.80 | 727.80 | 743.00 | 742.94 | 2,138,596 |
| Apr 16, 2025 | 744.40 | 744.80 | 733.00 | 738.20 | 738.14 | 2,596,840 |
| Apr 15, 2025 | 732.80 | 748.60 | 730.00 | 744.60 | 744.54 | 6,554,434 |
| Apr 14, 2025 | 734.20 | 734.60 | 713.00 | 731.40 | 731.34 | 1,616,635 |
| Apr 11, 2025 | 712.00 | 724.40 | 696.20 | 723.20 | 723.14 | 3,178,178 |
| Apr 10, 2025 | 697.60 | 714.60 | 669.51 | 705.80 | 705.74 | 3,554,674 |
| Apr 9, 2025 | 671.00 | 681.61 | 665.60 | 667.20 | 667.15 | 2,823,655 |
| Apr 8, 2025 | 648.20 | 681.40 | 645.16 | 680.80 | 680.74 | 2,733,546 |
| Apr 7, 2025 | 643.00 | 674.20 | 623.80 | 645.60 | 645.55 | 3,771,035 |
| Apr 4, 2025 | 707.40 | 707.60 | 657.80 | 660.00 | 659.95 | 1,857,107 |
| Apr 3, 2025 | 682.00 | 703.40 | 681.20 | 703.40 | 703.34 | 3,518,688 |
| Apr 2, 2025 | 688.60 | 690.40 | 679.80 | 690.40 | 690.34 | 1,148,844 |
| Apr 1, 2025 | 691.20 | 701.24 | 687.60 | 689.80 | 689.74 | 1,847,302 |
| Mar 31, 2025 | 686.00 | 689.80 | 678.20 | 685.60 | 685.54 | 1,340,070 |
| Mar 28, 2025 | 689.40 | 692.40 | 684.00 | 688.00 | 687.94 | 1,255,166 |
| Mar 27, 2025 | 683.60 | 689.40 | 670.60 | 689.40 | 689.34 | 2,397,102 |
| Mar 26, 2025 | 703.00 | 703.00 | 686.80 | 686.80 | 686.74 | 1,584,727 |
| Mar 25, 2025 | 690.40 | 701.80 | 689.00 | 697.60 | 697.54 | 2,681,469 |
| Mar 24, 2025 | 687.40 | 694.60 | 684.40 | 690.80 | 690.74 | 795,007 |
| Mar 21, 2025 | 681.80 | 689.60 | 680.40 | 685.00 | 684.94 | 3,836,593 |
| Mar 20, 2025 | 679.00 | 692.20 | 675.80 | 688.80 | 688.74 | 1,070,446 |
| Mar 19, 2025 | 681.20 | 681.60 | 671.80 | 676.20 | 676.14 | 1,379,498 |
| Mar 18, 2025 | 687.80 | 690.00 | 675.60 | 677.20 | 677.14 | 1,211,729 |
| Mar 17, 2025 | 682.20 | 689.00 | 677.80 | 686.60 | 686.54 | 1,783,630 |
| Mar 14, 2025 | 667.00 | 683.20 | 666.00 | 682.40 | 682.34 | 1,991,170 |
| Mar 13, 2025 | 660.00 | 672.40 | 659.00 | 665.60 | 665.55 | 1,203,253 |
| Mar 12, 2025 | 670.80 | 676.60 | 663.40 | 663.40 | 663.35 | 2,486,357 |
| Mar 11, 2025 | 683.80 | 689.20 | 670.60 | 672.00 | 671.94 | 2,679,066 |
| Mar 10, 2025 | 689.80 | 695.60 | 677.60 | 680.00 | 679.94 | 3,361,355 |
| Mar 7, 2025 | 678.80 | 691.60 | 673.40 | 688.60 | 688.54 | 1,851,470 |
| Mar 6, 2025 | 685.80 | 690.20 | 681.40 | 686.00 | 685.94 | 1,186,183 |
| Mar 5, 2025 | 687.60 | 702.00 | 680.60 | 681.20 | 681.14 | 1,150,920 |
| Mar 4, 2025 | 698.20 | 698.70 | 687.40 | 697.80 | 697.74 | 1,411,075 |
| Mar 3, 2025 | 675.60 | 702.20 | 670.87 | 699.20 | 699.14 | 2,520,620 |
| Feb 28, 2025 | 635.00 | 671.00 | 628.80 | 671.00 | 670.94 | 4,355,483 |
| Feb 27, 2025 | 653.00 | 655.40 | 635.00 | 643.20 | 643.15 | 1,472,932 |
| Feb 26, 2025 | 652.20 | 662.60 | 652.20 | 656.60 | 656.55 | 595,787 |
| Feb 25, 2025 | 650.00 | 660.20 | 650.00 | 656.00 | 655.95 | 2,741,075 |
| Feb 24, 2025 | 653.00 | 661.80 | 647.60 | 654.80 | 654.75 | 2,117,110 |
| Feb 21, 2025 | 651.20 | 662.40 | 647.00 | 653.00 | 652.95 | 1,911,104 |
| Feb 20, 2025 | 658.20 | 658.80 | 645.00 | 652.00 | 651.95 | 1,376,972 |
| Feb 19, 2025 | 663.80 | 664.60 | 654.20 | 656.00 | 655.95 | 1,032,284 |
| Feb 18, 2025 | 673.00 | 676.60 | 660.60 | 661.40 | 661.35 | 769,428 |
| Feb 17, 2025 | 671.00 | 674.40 | 668.60 | 673.80 | 673.74 | 398,200 |
| Feb 14, 2025 | 683.60 | 684.00 | 669.20 | 672.20 | 672.14 | 711,532 |
| Feb 13, 2025 | 678.20 | 682.40 | 673.80 | 680.00 | 679.94 | 880,864 |
| Feb 12, 2025 | 666.40 | 677.00 | 666.00 | 672.40 | 672.34 | 998,650 |
| Feb 11, 2025 | 672.20 | 678.40 | 667.80 | 667.80 | 667.75 | 1,667,020 |
| Feb 10, 2025 | 667.40 | 675.40 | 665.55 | 673.40 | 673.34 | 2,683,737 |
| Feb 7, 2025 | 670.00 | 678.20 | 662.40 | 667.00 | 666.95 | 5,701,131 |
| Feb 6, 2025 | 678.00 | 680.40 | 667.00 | 668.60 | 668.54 | 863,637 |
| Feb 5, 2025 | 665.80 | 675.60 | 664.00 | 675.00 | 674.94 | 1,119,410 |
| Feb 4, 2025 | 662.80 | 671.00 | 658.40 | 671.00 | 670.94 | 844,907 |
| Feb 3, 2025 | 659.80 | 667.80 | 653.00 | 666.60 | 666.55 | 1,685,890 |
| Jan 31, 2025 | 659.40 | 671.60 | 656.60 | 669.40 | 669.34 | 2,377,101 |
| Jan 30, 2025 | 656.40 | 669.40 | 651.00 | 665.40 | 665.35 | 946,711 |
| Jan 29, 2025 | 656.80 | 659.40 | 648.80 | 651.40 | 651.35 | 1,191,184 |
| Jan 28, 2025 | 641.40 | 655.60 | 639.00 | 654.20 | 654.15 | 1,004,861 |
| Jan 27, 2025 | 638.20 | 640.80 | 627.60 | 640.60 | 640.55 | 1,156,885 |
| Jan 24, 2025 | 643.40 | 646.80 | 627.40 | 638.60 | 638.55 | 2,061,929 |
| Jan 23, 2025 | 639.00 | 652.20 | 635.00 | 640.80 | 640.75 | 5,998,059 |
| Jan 22, 2025 | 651.20 | 651.20 | 637.20 | 637.20 | 637.15 | 2,945,495 |
| Jan 21, 2025 | 648.00 | 657.80 | 639.48 | 647.40 | 647.35 | 1,616,680 |
| Jan 20, 2025 | 657.00 | 667.00 | 654.06 | 664.40 | 664.35 | 1,468,768 |
| Jan 17, 2025 | 656.00 | 664.20 | 650.00 | 657.20 | 657.15 | 1,929,880 |
| Jan 16, 2025 | 633.00 | 659.00 | 632.60 | 654.00 | 653.95 | 2,973,385 |
| Jan 15, 2025 | 628.60 | 633.40 | 621.60 | 627.00 | 626.95 | 7,119,843 |
| Jan 14, 2025 | 625.60 | 632.80 | 621.20 | 626.80 | 626.75 | 1,234,596 |
| Jan 13, 2025 | 647.00 | 647.00 | 623.60 | 624.80 | 624.75 | 2,004,485 |
| Jan 10, 2025 | 639.80 | 649.20 | 639.20 | 645.40 | 645.35 | 1,301,171 |
| Jan 9, 2025 | 625.60 | 643.00 | 623.40 | 642.60 | 642.55 | 4,438,113 |
| Jan 8, 2025 | 638.20 | 640.40 | 623.40 | 629.00 | 628.95 | 2,000,029 |
| Jan 7, 2025 | 638.00 | 643.80 | 631.40 | 636.80 | 636.75 | 2,900,457 |
| Jan 6, 2025 | 642.00 | 646.40 | 636.20 | 640.00 | 639.95 | 1,544,951 |
| Jan 3, 2025 | 646.60 | 648.20 | 643.00 | 648.00 | 647.95 | 3,458,793 |
| Jan 2, 2025 | 646.60 | 649.60 | 643.20 | 648.40 | 648.35 | 784,250 |
| Dec 31, 2024 | 645.20 | 646.08 | 636.60 | 641.80 | 641.75 | 380,404 |
| Dec 30, 2024 | 649.80 | 650.20 | 642.67 | 647.00 | 646.95 | 726,911 |
| Dec 27, 2024 | 654.80 | 657.20 | 648.60 | 651.40 | 651.35 | 782,113 |
| Dec 24, 2024 | 654.60 | 659.20 | 647.80 | 659.20 | 659.15 | 2,230,060 |
| Dec 23, 2024 | 654.60 | 656.60 | 646.00 | 654.00 | 653.95 | 2,033,428 |
| Dec 20, 2024 | 652.40 | 657.20 | 647.80 | 656.00 | 655.95 | 5,318,218 |
| Dec 19, 2024 | 660.20 | 663.72 | 654.20 | 654.20 | 654.15 | 3,649,201 |
| Dec 18, 2024 | 675.00 | 675.80 | 669.20 | 671.20 | 671.14 | 1,804,836 |
| Dec 17, 2024 | 679.00 | 681.20 | 674.60 | 675.00 | 674.94 | 4,591,131 |
| Dec 16, 2024 | 676.60 | 684.00 | 675.20 | 682.00 | 681.94 | 1,878,564 |
| Dec 13, 2024 | 675.80 | 683.20 | 673.80 | 677.80 | 677.74 | 2,618,794 |
| Dec 12, 2024 | 676.20 | 676.80 | 670.20 | 675.60 | 675.54 | 1,281,326 |
| Dec 11, 2024 | 673.00 | 675.00 | 665.60 | 673.00 | 672.94 | 1,680,221 |
| Dec 10, 2024 | 670.00 | 675.68 | 668.60 | 673.20 | 673.14 | 4,464,538 |
| Dec 9, 2024 | 679.60 | 680.40 | 669.80 | 672.20 | 672.14 | 2,448,405 |
| Dec 6, 2024 | 664.60 | 677.60 | 662.60 | 675.20 | 675.14 | 2,977,541 |
| Dec 5, 2024 | 659.20 | 665.20 | 655.50 | 665.20 | 665.15 | 2,771,503 |
| Dec 4, 2024 | 665.20 | 668.80 | 656.00 | 661.80 | 661.75 | 2,298,746 |
| Dec 3, 2024 | 650.00 | 664.20 | 649.60 | 664.20 | 664.15 | 5,496,780 |
| Dec 2, 2024 | 647.00 | 651.00 | 643.80 | 648.80 | 648.75 | 1,468,423 |
| Nov 29, 2024 | 645.40 | 650.40 | 644.00 | 645.00 | 644.95 | 1,378,115 |
| Nov 28, 2024 | 638.20 | 651.40 | 636.00 | 647.80 | 647.75 | 3,647,429 |
| Nov 27, 2024 | 629.80 | 637.80 | 627.00 | 637.80 | 637.75 | 2,808,737 |
| Nov 26, 2024 | 621.60 | 629.60 | 619.80 | 627.60 | 627.55 | 2,156,669 |
| Nov 25, 2024 | 623.40 | 628.60 | 614.00 | 626.40 | 626.35 | 2,465,689 |
| Nov 22, 2024 | 603.20 | 619.40 | 603.00 | 619.40 | 619.35 | 1,476,158 |
| Nov 21, 2024 | 599.20 | 603.20 | 594.60 | 601.00 | 600.95 | 4,720,866 |
| Nov 20, 2024 | 608.00 | 608.80 | 597.20 | 597.20 | 597.15 | 8,085,593 |
| Nov 19, 2024 | 608.60 | 613.20 | 600.80 | 605.80 | 605.75 | 984,369 |
| Nov 18, 2024 | 610.00 | 612.40 | 599.62 | 605.60 | 605.55 | 3,800,933 |
| Nov 15, 2024 | 602.80 | 610.20 | 602.00 | 603.80 | 603.75 | 1,614,894 |
| Nov 14, 2024 | 594.00 | 607.60 | 591.80 | 607.60 | 607.55 | 2,088,212 |
| Nov 13, 2024 | 609.40 | 611.68 | 587.70 | 593.00 | 592.95 | 2,027,240 |
| Nov 12, 2024 | 587.80 | 608.60 | 587.40 | 607.60 | 607.55 | 2,785,030 |
| Nov 11, 2024 | 590.00 | 599.60 | 589.20 | 592.00 | 591.95 | 2,622,187 |
| Nov 8, 2024 | 606.80 | 606.80 | 586.40 | 588.40 | 588.35 | 5,693,006 |
| Nov 7, 2024 | 602.80 | 606.80 | 586.20 | 596.40 | 596.35 | 5,532,540 |
| Nov 6, 2024 | 604.60 | 607.40 | 596.60 | 599.80 | 599.75 | 1,765,533 |
| Nov 5, 2024 | 599.60 | 604.00 | 597.00 | 599.80 | 599.75 | 1,253,004 |
| Nov 4, 2024 | 599.40 | 601.40 | 594.20 | 598.20 | 598.15 | 1,273,253 |
| Nov 1, 2024 | 592.00 | 601.20 | 585.80 | 601.00 | 600.95 | 5,986,714 |
| Oct 31, 2024 | 600.80 | 604.00 | 587.20 | 588.80 | 588.75 | 2,408,301 |
| Oct 30, 2024 | 610.80 | 617.60 | 603.80 | 603.80 | 603.75 | 2,410,956 |
| Oct 29, 2024 | 619.00 | 620.00 | 613.20 | 614.80 | 614.75 | 1,115,059 |
| Oct 28, 2024 | 619.40 | 623.60 | 618.00 | 618.00 | 617.95 | 1,493,457 |
| Oct 25, 2024 | 629.00 | 630.20 | 617.00 | 618.20 | 618.15 | 1,466,300 |
| Oct 24, 2024 | 622.60 | 629.00 | 621.00 | 629.00 | 628.95 | 383,810 |
| Oct 23, 2024 | 631.40 | 632.20 | 620.60 | 620.60 | 620.55 | 871,998 |
| Oct 22, 2024 | 626.60 | 634.40 | 624.00 | 632.00 | 631.95 | 1,331,805 |
| Oct 21, 2024 | 641.00 | 644.80 | 628.40 | 631.00 | 630.95 | 1,181,392 |
| Oct 18, 2024 | 639.40 | 647.00 | 627.80 | 639.40 | 639.35 | 1,534,877 |
| Oct 17, 2024 | 642.80 | 644.40 | 637.20 | 644.20 | 644.15 | 1,096,150 |
| Oct 16, 2024 | 642.80 | 646.40 | 638.60 | 641.00 | 640.95 | 3,307,802 |
| Oct 15, 2024 | 640.60 | 646.80 | 637.80 | 642.80 | 642.75 | 1,915,984 |
| Oct 14, 2024 | 634.60 | 645.40 | 625.20 | 636.40 | 636.35 | 2,087,163 |
| Oct 11, 2024 | 622.20 | 631.40 | 622.20 | 631.00 | 630.95 | 1,120,768 |
| Oct 10, 2024 | 620.00 | 622.80 | 617.60 | 622.80 | 622.75 | 1,955,636 |
| Oct 9, 2024 | 623.00 | 623.00 | 616.40 | 622.80 | 622.75 | 1,090,240 |
| Oct 8, 2024 | 620.00 | 621.20 | 614.40 | 617.40 | 617.35 | 2,873,130 |
| Oct 7, 2024 | 634.60 | 634.60 | 619.40 | 624.00 | 623.95 | 825,182 |
| Oct 4, 2024 | 628.40 | 635.40 | 619.00 | 624.60 | 624.55 | 1,128,809 |
| Oct 3, 2024 | 633.60 | 639.20 | 624.88 | 625.80 | 625.75 | 1,413,870 |
| Oct 2, 2024 | 631.60 | 637.40 | 629.40 | 633.80 | 633.75 | 3,220,141 |
| Oct 1, 2024 | 619.80 | 634.00 | 617.60 | 629.80 | 629.75 | 1,990,281 |
| Sep 30, 2024 | 643.80 | 654.60 | 591.00 | 617.40 | 617.35 | 9,783,031 |
| Sep 27, 2024 | 671.80 | 680.00 | 637.60 | 668.60 | 668.54 | 11,294,571 |
| Sep 26, 2024 | 3.7 Dividend | |||||
| Sep 26, 2024 | 680.00 | 684.13 | 658.20 | 665.00 | 664.95 | 3,800,667 |
| Sep 25, 2024 | 675.00 | 685.40 | 668.00 | 672.40 | 672.31 | 3,570,033 |
| Sep 24, 2024 | 685.00 | 689.80 | 680.80 | 683.00 | 682.91 | 1,363,684 |
| Sep 23, 2024 | 700.00 | 710.00 | 678.20 | 679.60 | 679.51 | 2,660,021 |
| Sep 20, 2024 | 689.80 | 692.22 | 673.40 | 674.40 | 674.31 | 4,673,651 |
| Sep 19, 2024 | 691.40 | 700.80 | 682.60 | 696.00 | 695.90 | 1,732,069 |
| Sep 18, 2024 | 671.60 | 681.20 | 664.20 | 681.20 | 681.11 | 1,574,346 |
| Sep 17, 2024 | 674.80 | 679.40 | 667.40 | 673.20 | 673.11 | 3,105,754 |
| Sep 16, 2024 | 669.40 | 671.40 | 665.60 | 671.40 | 671.31 | 2,416,510 |
| Sep 13, 2024 | 668.60 | 671.80 | 659.80 | 670.00 | 669.91 | 2,266,849 |
| Sep 12, 2024 | 675.00 | 680.00 | 667.40 | 667.40 | 667.31 | 3,088,495 |
| Sep 11, 2024 | 656.60 | 680.20 | 654.20 | 670.00 | 669.91 | 3,185,916 |
| Sep 10, 2024 | 660.80 | 670.80 | 651.20 | 670.80 | 670.71 | 2,567,787 |
| Sep 9, 2024 | 664.20 | 665.40 | 652.80 | 662.40 | 662.31 | 2,155,842 |
| Sep 6, 2024 | 652.00 | 657.00 | 646.20 | 653.80 | 653.71 | 3,490,569 |
| Sep 5, 2024 | 657.20 | 662.20 | 651.20 | 651.20 | 651.11 | 2,473,611 |
| Sep 4, 2024 | 650.00 | 667.20 | 643.00 | 660.00 | 659.91 | 4,074,634 |
| Sep 3, 2024 | 691.00 | 705.80 | 660.00 | 660.00 | 659.91 | 9,558,618 |
| Sep 2, 2024 | 690.40 | 709.00 | 659.80 | 708.00 | 707.90 | 13,630,935 |
| Aug 30, 2024 | 552.60 | 559.60 | 550.00 | 555.60 | 555.52 | 4,068,397 |
| Aug 29, 2024 | 551.80 | 557.20 | 547.80 | 552.40 | 552.32 | 2,205,083 |
| Aug 28, 2024 | 553.80 | 555.60 | 549.60 | 550.80 | 550.72 | 1,278,609 |
| Aug 27, 2024 | 562.20 | 563.80 | 548.40 | 552.00 | 551.92 | 3,191,728 |
| Aug 23, 2024 | 554.20 | 560.80 | 550.80 | 560.80 | 560.72 | 998,056 |
| Aug 22, 2024 | 548.60 | 555.80 | 545.80 | 554.80 | 554.72 | 1,359,261 |
| Aug 21, 2024 | 541.20 | 549.80 | 537.20 | 549.80 | 549.72 | 2,329,189 |
| Aug 20, 2024 | 541.20 | 545.20 | 536.00 | 539.80 | 539.73 | 1,823,403 |
| Aug 19, 2024 | 531.40 | 543.40 | 524.00 | 542.00 | 541.93 | 3,063,927 |
| Aug 16, 2024 | 548.40 | 549.40 | 531.70 | 532.00 | 531.93 | 2,886,762 |
| Aug 15, 2024 | 540.40 | 547.20 | 538.40 | 547.20 | 547.12 | 5,194,183 |
| Aug 14, 2024 | 541.20 | 546.80 | 537.40 | 537.40 | 537.33 | 1,398,207 |
| Aug 13, 2024 | 538.00 | 541.20 | 533.00 | 536.80 | 536.73 | 1,420,534 |
| Aug 12, 2024 | 541.00 | 547.20 | 534.44 | 537.20 | 537.13 | 1,650,606 |
| Aug 9, 2024 | 536.60 | 550.20 | 535.40 | 537.00 | 536.93 | 5,565,406 |
| Aug 8, 2024 | 515.40 | 534.20 | 504.60 | 532.40 | 532.33 | 3,249,109 |
| Aug 7, 2024 | 523.60 | 532.80 | 518.40 | 518.40 | 518.33 | 3,416,968 |
| Aug 6, 2024 | 543.00 | 548.80 | 507.80 | 524.20 | 524.13 | 4,217,522 |
| Aug 5, 2024 | 548.60 | 551.60 | 536.40 | 548.00 | 547.92 | 2,196,459 |
| Aug 2, 2024 | 565.20 | 572.20 | 554.20 | 558.60 | 558.52 | 2,249,793 |
| Aug 1, 2024 | 576.40 | 583.80 | 569.00 | 573.00 | 572.92 | 1,671,179 |
| Jul 31, 2024 | 569.20 | 580.80 | 566.60 | 576.20 | 576.12 | 1,655,688 |
| Jul 30, 2024 | 555.40 | 565.60 | 552.60 | 565.60 | 565.52 | 1,303,902 |
| Jul 29, 2024 | 566.60 | 578.80 | 555.40 | 558.00 | 557.92 | 1,217,571 |
| Jul 26, 2024 | 582.00 | 594.00 | 558.00 | 560.00 | 559.92 | 3,656,998 |
| Jul 25, 2024 | 564.80 | 571.60 | 562.80 | 568.00 | 567.92 | 3,517,439 |
| Jul 24, 2024 | 566.60 | 574.40 | 564.00 | 571.60 | 571.52 | 1,041,589 |
| Jul 23, 2024 | 575.00 | 579.00 | 567.90 | 573.60 | 573.52 | 1,399,043 |
| Jul 22, 2024 | 575.60 | 582.20 | 569.80 | 573.80 | 573.72 | 5,839,901 |
| Jul 19, 2024 | 566.40 | 582.80 | 561.60 | 572.20 | 572.12 | 1,682,934 |
| Jul 18, 2024 | 584.20 | 590.20 | 570.20 | 570.20 | 570.12 | 1,774,662 |
| Jul 17, 2024 | 581.40 | 582.80 | 575.80 | 579.20 | 579.12 | 1,296,222 |
| Jul 16, 2024 | 571.80 | 580.60 | 566.80 | 580.60 | 580.52 | 3,581,051 |
| Jul 15, 2024 | 578.40 | 585.20 | 573.60 | 574.80 | 574.72 | 1,235,241 |
| Jul 12, 2024 | 562.60 | 582.40 | 556.40 | 582.40 | 582.32 | 3,803,409 |
| Jul 11, 2024 | 542.60 | 559.80 | 537.40 | 559.80 | 559.72 | 3,446,703 |
| Jul 10, 2024 | 541.20 | 544.20 | 535.40 | 540.80 | 540.73 | 1,762,231 |
| Jul 9, 2024 | 540.60 | 548.40 | 535.60 | 538.80 | 538.73 | 1,425,354 |
| Jul 8, 2024 | 540.00 | 545.00 | 533.00 | 539.80 | 539.73 | 1,522,350 |
| Jul 5, 2024 | 538.20 | 544.00 | 533.00 | 542.60 | 542.53 | 1,767,493 |
| Jul 4, 2024 | 543.00 | 544.60 | 535.20 | 536.40 | 536.33 | 1,608,710 |
| Jul 3, 2024 | 536.20 | 542.00 | 534.00 | 538.60 | 538.53 | 2,405,013 |
| Jul 2, 2024 | 530.80 | 537.20 | 528.80 | 532.40 | 532.33 | 1,576,528 |
| Jul 1, 2024 | 539.40 | 544.40 | 531.73 | 532.00 | 531.93 | 3,344,683 |
| Jun 28, 2024 | 548.00 | 548.60 | 536.60 | 537.00 | 536.93 | 2,785,534 |
| Jun 27, 2024 | 547.80 | 550.20 | 544.00 | 545.60 | 545.53 | 1,104,376 |
| Jun 26, 2024 | 552.60 | 556.00 | 545.60 | 547.40 | 547.32 | 1,496,757 |
| Jun 25, 2024 | 566.60 | 570.80 | 546.80 | 549.60 | 549.52 | 5,154,337 |
| Jun 24, 2024 | 564.00 | 569.20 | 560.20 | 567.20 | 567.12 | 1,390,954 |
| Jun 21, 2024 | 566.40 | 568.20 | 558.96 | 563.20 | 563.12 | 3,434,527 |
| Jun 20, 2024 | 558.60 | 566.20 | 553.80 | 565.80 | 565.72 | 1,642,325 |
| Jun 19, 2024 | 553.00 | 560.40 | 552.40 | 557.20 | 557.12 | 1,385,584 |
| Jun 18, 2024 | 551.40 | 558.00 | 550.00 | 554.60 | 554.52 | 1,399,980 |
| Jun 17, 2024 | 554.20 | 554.40 | 546.60 | 546.60 | 546.52 | 1,422,724 |
| Jun 14, 2024 | 561.00 | 561.80 | 549.80 | 549.80 | 549.72 | 2,616,917 |
| Jun 13, 2024 | 570.00 | 572.80 | 558.60 | 558.60 | 558.52 | 2,673,142 |
| Jun 12, 2024 | 559.20 | 576.60 | 549.20 | 573.00 | 572.92 | 3,266,029 |
| Jun 11, 2024 | 557.00 | 565.60 | 550.40 | 552.60 | 552.52 | 2,448,394 |
| Jun 10, 2024 | 550.80 | 557.20 | 546.80 | 553.80 | 553.72 | 1,265,451 |
| Jun 7, 2024 | 565.80 | 566.80 | 552.80 | 553.80 | 553.72 | 1,906,336 |
| Jun 6, 2024 | 558.40 | 567.60 | 554.40 | 565.00 | 564.92 | 2,119,324 |
| Jun 5, 2024 | 548.60 | 560.20 | 543.20 | 557.80 | 557.72 | 5,763,844 |
| Jun 4, 2024 | 544.40 | 549.00 | 542.00 | 546.60 | 546.52 | 1,512,298 |
| Jun 3, 2024 | 538.60 | 549.00 | 536.40 | 544.60 | 544.53 | 1,974,672 |
| May 31, 2024 | 541.20 | 541.80 | 531.20 | 533.20 | 533.13 | 3,482,201 |
| May 30, 2024 | 522.40 | 541.00 | 517.60 | 541.00 | 540.93 | 3,797,457 |
| May 29, 2024 | 538.80 | 543.80 | 530.60 | 530.60 | 530.53 | 5,338,784 |
| May 28, 2024 | 547.40 | 550.00 | 540.40 | 540.40 | 540.33 | 4,714,854 |
| May 24, 2024 | 545.00 | 549.80 | 541.80 | 545.00 | 544.93 | 1,916,654 |
| May 23, 2024 | 552.40 | 555.20 | 546.40 | 550.80 | 550.72 | 3,013,031 |
| May 22, 2024 | 548.60 | 554.60 | 541.80 | 549.80 | 549.72 | 1,796,459 |
| May 21, 2024 | 551.80 | 555.40 | 550.22 | 551.20 | 551.12 | 1,824,706 |
| May 20, 2024 | 549.00 | 556.80 | 548.40 | 556.80 | 556.72 | 2,211,970 |
| May 17, 2024 | 547.00 | 549.60 | 542.00 | 548.80 | 548.72 | 2,872,323 |
| May 16, 2024 | 548.80 | 554.00 | 542.80 | 550.40 | 550.32 | 2,284,114 |
| May 15, 2024 | 549.60 | 556.60 | 544.40 | 546.20 | 546.13 | 1,819,312 |
| May 14, 2024 | 536.40 | 551.60 | 534.60 | 547.80 | 547.72 | 1,779,330 |
| May 13, 2024 | 543.60 | 547.60 | 535.20 | 535.20 | 535.13 | 5,077,761 |
| May 10, 2024 | 560.00 | 576.40 | 536.80 | 541.20 | 541.13 | 5,088,511 |
| May 9, 2024 | 560.60 | 573.40 | 555.60 | 572.80 | 572.72 | 3,988,990 |
Related Tickers
AUTO.L Auto Trader Group plc
860.20
-0.51%
MONY.L MONY Group plc
207.40
0.00%
HEM.ST Hemnet Group AB (publ)
346.00
+0.46%
0RB8.IL Scout24 SE
109.70
+1.20%
G24.DE Scout24 SE
109.60
+1.29%
DD2.F DoorDash, Inc.
163.12
+0.17%
SCCTY Scout24 SE
48.05
0.00%
NWOR.L National World Plc
22.70
0.00%
HMNTY Hemnet Group AB (publ)
35.99
0.00%
MOS.L Mobile Streams Plc
0.6150
-1.60%