Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Rightmove plc logo
RMV.L
Rightmove plc
13:26:43
427.9 £
0.0000 (%0.00)
Previous Close: 423.6
Day Low₺420.8
Day High₺428.3
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RMV.L: Rightmove plc Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 662.5265
CLOSE 662.7028

Low

LOW 551.8

High

HIGH 803.16
DATEOPENHIGHLOWCLOSE
01/04/2021658.4668.8646651.4
01/05/2021645652.8639.6640.2
01/06/2021643.2648.6630.8644.8
01/07/2021644.6645.6626.2627
01/08/2021631635.8625.2634.8
01/11/2021635642.4631.4631.6
01/12/2021632.8635.8623.2623.2
01/13/2021624.4628.72615.6626.8
01/14/2021626.8629.6614614
01/15/2021613.2616.2599.09610.8
01/18/2021617.4622.6605.4605.6
01/19/2021610613.6601.8606.4
01/20/2021594.2614.8590.2614.6
01/21/2021614.6631.8614.6630.8
01/22/2021632.6634.8622.4628.2
01/25/2021629635.4618.2623.4
01/26/2021620.8629620.2624.6
01/27/2021623.8627.6609.4611.4
01/28/2021608.8614.8596.6613.8
01/29/2021606607596.88599.2
02/01/2021601.2617.6601.2610.8
02/02/2021613.4622.2607.8622.2
02/03/2021623.8628614614
02/04/2021613.8623610.46615
02/05/2021615.4623.2605.4608.8
02/08/2021611.4618.4604.6610.6
02/09/2021610.2612603.2610.2
02/10/2021610.2615.3598602.2
02/11/2021601.6611.8599611.8
02/12/2021609.8622609.4622
02/15/2021623649.4622.4644.2
02/16/2021648649.33638.8647.4
02/17/2021653.8653.8640.4643
02/18/2021643.4651.85640.2647.6
02/19/2021650654.39637.4638.6
02/22/2021631.2633.6616.6620.2
02/23/2021621.6628.19605.6615.8
02/24/2021614623.4610.4615.2
02/25/2021616.8627.6590.2606
02/26/2021608609562.6565
03/01/2021584593.2575589.6
03/02/2021589.6601589.2596.8
03/03/2021601.4604.6579.2584
03/04/2021587.4588.6579.2582.8
03/05/2021577.8584.2565.2565.2
03/08/2021564.2564.84551.8559.6
03/09/2021559583.2557.8580
03/10/2021579.2579.2561.4570.8
03/11/2021573586.4573573.4
03/12/2021572573.4561561.6
03/15/2021564.4565.6552.2559.6
03/16/2021563.4573.4557.8573.4
03/17/2021573.4576.8553.2555.8
03/18/2021558.4572.2556.4567.8
03/19/2021563.4573560.4567.8
03/22/2021575590.2566587
03/23/2021586.8601.4586594.2
03/24/2021591600.2583.8587.4
03/25/2021585.6598.2585.15591.4
03/26/2021593.4598.2590.2595
03/29/2021594.8599.2571579.8
03/30/2021582593582587
03/31/2021585.4588.2577.2582.2
04/01/2021586.6598.2583.2595.6
04/06/2021605605590.8601.6
04/07/2021605608.8598.6602.8
04/08/2021603.6615599.4613.4
04/09/2021618621.4610618.4
04/12/2021616.6616.6595.8600.6
04/13/2021600.4619.8600616.8
04/14/2021619.4619.8607.4607.4
04/15/2021611620.8609618
04/16/2021617.4617.8608.2610.4
04/19/2021609.2622608.6610.8
04/20/2021610.8613602.6602.6
04/21/2021605607.2597599.8
04/22/2021604.4620.2601619
04/23/2021617619.4611.6619
04/26/2021618.2622613.8619.4
04/27/2021618.4627617.6622.8
04/28/2021622.8624.4611.8611.8
04/29/2021609.2617.4605.4614.4
04/30/2021612.8619.4610.2614
05/04/2021619.6626.4600.6600.6
05/05/2021600.6608.4599601.6
05/06/2021600604.8591.2595.8
05/07/2021595.4608.2591.6607
05/10/2021604608.8587.8588.2
05/11/2021582584.88564.13570.2
05/12/2021570.2579.2569.36569.4
05/13/2021568.8573.22557.4569.8
05/14/2021575.2579.6570.8578
05/17/2021577580.2569.2569.2
05/18/2021576.8579.8568.2577.8
05/19/2021578.6580.4569.6578.8
05/20/2021583.6601580.6601
05/21/2021601602.63587.6589
05/24/2021589593.2587592
05/25/2021595.4604592.8600.4
05/26/2021601.4609.4600.4603.8
05/27/2021603.8606594.4599.6
05/28/2021599.6605.6595603
06/01/2021601.6614.2601.6605.6
06/02/2021606608.8597.4603.6
06/03/2021608.6611.2602606.6
06/04/2021606613.8604.2613.6
06/07/2021615621.2612.4619
06/08/2021620.2626618.6620.4
06/09/2021608622.6608622.6
06/10/2021623.2635.2623.2634.2
06/11/2021637.8647.2636.99646.4
06/14/2021649.6655.91647.2653
06/15/2021656.4658.8644.8645.4
06/16/2021645.4657.2644.74655.8
06/17/2021645.2657.6645.2656.6
06/18/2021657.6662.59649.6649.6
06/21/2021648.8655.8645.58652.8
06/22/2021652658.4645.68653.6
06/23/2021653.8664.4653.2654.2
06/24/2021657.8669655.2664.6
06/25/2021661.2665658.6662.8
06/28/2021661.2667.38660.6664.8
06/29/2021662.4665.8659660
06/30/2021660664.6647.8649.4
07/01/2021653664.8646.6657.4
07/02/2021651658.4650653.2
07/05/2021653.4659.6650.6653.8
07/06/2021651.6661.2650.8659
07/07/2021662.2664.21658661.2
07/08/2021657.4663.4646648
07/09/2021649.4654.2644.2648.2
07/12/2021648.8658647656
07/13/2021649.2667.2649.2667
07/14/2021667.2670.6661.8665.2
07/15/2021662.4669.8660662.8
07/16/2021666.4671.2662.2669.2
07/19/2021663.6666.2656.8656.8
07/20/2021660660.8650.6653.4
07/21/2021657.2665.2655.61657.8
07/22/2021661.6672659671.8
07/23/2021675678.68671.8673
07/26/2021667.2670.8664.8668.2
07/27/2021666.4681.2665670.8
07/28/2021668.8678667.4676
07/29/2021678.6682.6672680.2
07/30/2021676.8709.8664702.2
08/02/2021706722.4701.2719
08/03/2021720.2734.2719.54723.4
08/04/2021727.4734.2723.2728.8
08/05/2021727.4730.6725.2729.2
08/06/2021727.6730714.6715.6
08/09/2021714.2714.2705.8705.8
08/10/2021706712704707.2
08/11/2021707.2713.4701.6703.8
08/12/2021704705698.41702.6
08/13/2021703.6705.4694.4698.2
08/16/2021692.2696.2691695.4
08/17/2021691.2697.6686.61697.2
08/18/2021700.2709.2697.6707
08/19/2021704709698706.8
08/20/2021706.2708.4700.8706.4
08/23/2021712.6713703.2705.2
08/24/2021706.8707.8697.4702.2
08/25/2021700.8704.59698.6703
08/26/2021702.4706.8698703.8
08/27/2021703.4703.6695.4700.2
08/31/2021708.2709695.2701.4
09/01/2021707.8722.8703.6720.6
09/02/2021718.6736716.6726.8
09/03/2021726.8735.8721.8724.2
09/06/2021727.4734724.56731.6
09/07/2021729.4744.2728.8740.4
09/08/2021738.2741726.8738.6
09/09/2021732.8740.8730736.6
09/10/2021740767.8740746.4
09/13/2021750.2754.2730.8731.8
09/14/2021732.4741.38729735.4
09/15/2021745746.4732735
09/16/2021736748.2733.4746.8
09/17/2021754.6754.6730.2730.2
09/20/2021730735.4714.89721.6
09/21/2021724.2734722.67733.6
09/22/2021738.6742.4726.6737.4
09/23/2021741.2750737.21743
09/24/2021741741718.8718.8
09/27/2021724.4726.25692.6693
09/28/2021691.4693.8669.4678.8
09/29/2021686.6693.6683.19688
09/30/2021688700.27682.4683.4
10/01/2021685.6685.6673.4682.6
10/04/2021679.2687.2667.2669
10/05/2021670.2689.2668.6680
10/06/2021675.4675.8657.6666.2
10/07/2021674681.4666.6679.2
10/08/2021676.6679.14666.2670.4
10/11/2021661.2666.6654.8663
10/12/2021656.8668.93654.4667.6
10/13/2021668.6684.6664684.6
10/14/2021690.2697.8686691.6
10/15/2021695697.4688693
10/18/2021692.4699.2686.42695.8
10/19/2021698705695.4698.8
10/20/2021697.2709.4694.35707.8
10/21/2021704.2711.6700.4711.6
10/22/2021711.8713.8700.6702.8
10/25/2021699.2708.6698.6700.4
10/26/2021703.2710.2701.67707.6
10/27/2021707.4711.6699.6701.2
10/28/2021707.6707.6693.4701.6
10/29/2021697.8698684.02691.4
11/01/2021695.6697.8688.6694.2
11/02/2021693.6706.8689698.6
11/03/2021695.6704.8694.6699
11/04/2021702704.6689702.8
11/05/2021700.6714.22700.2703
11/08/2021700706.4698704
11/09/2021703.4706.44699.6700
11/10/2021701.6704.2689.4697.2
11/11/2021695.2711.6693.4709.2
11/12/2021710.4729.67706725
11/15/2021722.8741.8721.38735.2
11/16/2021730.6737.78728734.4
11/17/2021730.2747.4726.6745.2
11/18/2021746.2751.6738.2742
11/19/2021745.4766.2739763.6
11/22/2021766.6772.2759.4759.4
11/23/2021751.6758739.8751.4
11/24/2021751.2756.4745.6756.4
11/25/2021754.8754.8738.4740.2
11/26/2021721.8736.8721.6731.2
11/29/2021737.6742.8730.67740
11/30/2021738.8759.8737.4746.8
12/01/2021750.2766.02750.2762.4
12/02/2021756761.4743.2744.8
12/03/2021747.2751.2732.8738
12/06/2021741.8759.6740.74756
12/07/2021762780.3760.2779
12/08/2021779.4782.6770.2771.2
12/09/2021776.2779.2771.8775.6
12/10/2021770.8777.78768.89771.4
12/13/2021772.2773.4761.8763.6
12/14/2021767768.2745.8745.8
12/15/2021745.8753.2743.8745.8
12/16/2021756775751.6761.6
12/17/2021759.2767751.6767
12/20/2021754.8771.8753.2769.2
12/21/2021777777.2764764
12/22/2021767.4784765.12784
12/23/2021783.8786.6776786
12/24/2021787793.6785.88789.8
12/29/2021793.8803.16793.8799
12/30/2021798.4800.6795.4800.4
12/31/2021795.2801.02795795