Rightmove plc (LON:RMV)
London · Delayed Price · Currency is GBP · Price in GBp 812.20
-6.40 (-0.78%)
Aug 1, 2025, 6:57 PM BST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 812.00 | 818.40 | 800.00 | 812.20 | 812.20 | -0.78% | 1,608,756 |
| Jul 31, 2025 | 800.00 | 818.60 | 797.00 | 818.60 | 818.60 | 2.79% | 2,170,298 |
| Jul 30, 2025 | 791.60 | 799.40 | 783.60 | 796.40 | 796.40 | 0.96% | 1,301,779 |
| Jul 29, 2025 | 792.40 | 801.70 | 788.80 | 788.80 | 788.80 | 0.15% | 1,600,869 |
| Jul 28, 2025 | 783.80 | 800.00 | 776.40 | 787.60 | 787.60 | 0.92% | 2,191,462 |
| Jul 25, 2025 | 760.40 | 791.40 | 757.20 | 780.40 | 780.40 | -1.84% | 5,397,136 |
| Jul 24, 2025 | 784.20 | 798.30 | 782.00 | 795.00 | 795.00 | 1.79% | 973,084 |
| Jul 23, 2025 | 796.80 | 796.80 | 773.40 | 781.00 | 781.00 | -1.19% | 1,313,101 |
| Jul 22, 2025 | 791.20 | 794.40 | 786.80 | 790.40 | 790.40 | -0.28% | 1,592,253 |
| Jul 21, 2025 | 797.60 | 800.60 | 790.80 | 792.60 | 792.60 | -0.58% | 1,636,634 |
| Jul 18, 2025 | 795.20 | 801.40 | 790.80 | 797.20 | 797.20 | 0.96% | 1,289,270 |
| Jul 17, 2025 | 782.60 | 789.80 | 779.40 | 789.60 | 789.60 | 1.46% | 1,052,959 |
| Jul 16, 2025 | 778.80 | 789.20 | 776.80 | 778.20 | 778.20 | -0.23% | 905,429 |
| Jul 15, 2025 | 789.40 | 790.00 | 777.40 | 780.00 | 780.00 | -1.39% | 1,079,132 |
| Jul 14, 2025 | 780.20 | 791.80 | 778.00 | 791.00 | 791.00 | 1.00% | 792,064 |
| Jul 11, 2025 | 782.60 | 786.43 | 777.00 | 783.20 | 783.20 | 0.03% | 1,949,182 |
| Jul 10, 2025 | 784.00 | 786.40 | 779.20 | 783.00 | 783.00 | 0.31% | 868,164 |
| Jul 9, 2025 | 779.20 | 783.20 | 773.00 | 780.60 | 780.60 | 0.31% | 1,006,781 |
| Jul 8, 2025 | 781.00 | 784.60 | 776.20 | 778.20 | 778.20 | -0.41% | 1,382,483 |
| Jul 7, 2025 | 776.20 | 785.40 | 774.20 | 781.40 | 781.40 | 0.96% | 672,493 |
| Jul 4, 2025 | 774.60 | 774.80 | 769.00 | 774.00 | 774.00 | -0.41% | 646,434 |
| Jul 3, 2025 | 761.60 | 779.60 | 760.80 | 777.20 | 777.20 | 2.16% | 895,066 |
| Jul 2, 2025 | 788.00 | 788.00 | 755.60 | 760.80 | 760.80 | -2.84% | 1,270,930 |
| Jul 1, 2025 | 757.60 | 790.00 | 757.20 | 783.00 | 783.00 | -0.71% | 1,965,069 |
| Jun 30, 2025 | 789.60 | 795.16 | 784.80 | 788.60 | 788.60 | 0.20% | 1,637,730 |
| Jun 27, 2025 | 786.80 | 787.00 | 773.60 | 787.00 | 787.00 | 0.74% | 858,257 |
| Jun 26, 2025 | 778.80 | 783.00 | 777.40 | 781.20 | 781.20 | 0.31% | 964,864 |
| Jun 25, 2025 | 781.60 | 784.00 | 776.80 | 778.80 | 778.80 | -0.31% | 1,123,802 |
| Jun 24, 2025 | 784.20 | 786.40 | 777.60 | 781.20 | 781.20 | 0.77% | 1,425,150 |
| Jun 23, 2025 | 766.80 | 776.40 | 765.54 | 775.20 | 775.20 | 0.54% | 2,523,719 |
| Jun 20, 2025 | 773.40 | 776.80 | 766.60 | 771.00 | 771.00 | 0.23% | 3,780,450 |
| Jun 19, 2025 | 770.60 | 775.07 | 763.00 | 769.20 | 769.20 | -0.49% | 1,024,838 |
| Jun 18, 2025 | 773.00 | 776.20 | 766.60 | 773.00 | 773.00 | 0.10% | 1,778,826 |
| Jun 17, 2025 | 766.60 | 773.80 | 764.00 | 772.20 | 772.20 | 0.13% | 1,652,338 |
| Jun 16, 2025 | 770.00 | 774.60 | 767.40 | 771.20 | 771.20 | -0.08% | 2,239,799 |
| Jun 13, 2025 | 773.60 | 777.80 | 764.40 | 771.80 | 771.80 | -1.28% | 2,401,064 |
| Jun 12, 2025 | 771.00 | 786.20 | 771.00 | 781.80 | 781.80 | 0.67% | 3,267,773 |
| Jun 11, 2025 | 769.60 | 778.40 | 769.60 | 776.60 | 776.60 | 0.54% | 1,401,729 |
| Jun 10, 2025 | 762.80 | 779.60 | 761.80 | 772.40 | 772.40 | 1.47% | 1,670,841 |
| Jun 9, 2025 | 755.80 | 765.20 | 755.80 | 761.20 | 761.20 | 0.69% | 1,273,437 |
| Jun 6, 2025 | 756.60 | 758.60 | 750.60 | 756.00 | 756.00 | -0.32% | 1,946,966 |
| Jun 5, 2025 | 765.20 | 766.60 | 758.00 | 758.40 | 758.40 | -0.52% | 2,046,684 |
| Jun 4, 2025 | 754.60 | 765.80 | 749.60 | 762.40 | 762.40 | 1.38% | 2,196,772 |
| Jun 3, 2025 | 757.00 | 763.40 | 748.40 | 752.00 | 752.00 | - | 2,911,111 |
| Jun 2, 2025 | 742.00 | 752.40 | 741.20 | 752.00 | 752.00 | 0.91% | 1,825,628 |
| May 30, 2025 | 746.80 | 753.60 | 745.17 | 745.20 | 745.20 | -0.19% | 3,093,344 |
| May 29, 2025 | 759.40 | 764.40 | 739.60 | 746.60 | 746.60 | -1.97% | 2,487,482 |
| May 28, 2025 | 754.20 | 766.00 | 754.20 | 761.60 | 761.60 | 0.74% | 1,042,557 |
| May 27, 2025 | 769.20 | 772.60 | 754.60 | 756.00 | 756.00 | -0.74% | 961,838 |
| May 23, 2025 | 758.80 | 761.80 | 749.80 | 761.60 | 761.60 | 0.21% | 2,559,932 |