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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 594.204
CLOSE 593.3448

Low

LOW 437.8

High

HIGH 810
DATEOPENHIGHLOWCLOSE
01/04/2022810810787.6790.6
01/05/2022789.8791.2777.8782.4
01/06/2022772.4775.2757.2767.2
01/07/2022766.4767.6759.6764.8
01/10/2022767.4768.46724.2732.4
01/11/2022737744.8732.4740.8
01/12/2022746752742.4746.6
01/13/2022745.4746.63725.6725.6
01/14/2022710.6717.6692.6692.8
01/17/2022693.8704.15686.8690.2
01/18/2022688.2688.8657.6658.6
01/19/2022653683.16635.4665.8
01/20/2022677677659674.8
01/21/2022664672.4657.2667.8
01/24/2022665.2668.6645.6651.8
01/25/2022656.2656.2631.4635.2
01/26/2022638.4646.2636.4637
01/27/2022623.8643.8620.2643.8
01/28/2022638643.2622632
01/31/2022635652.6631.4649.8
02/01/2022654.4666.6654.4660.8
02/02/2022663675.8661.2667.4
02/03/2022665665637.6637.6
02/04/2022642.6645.83627.8636
02/07/2022647651.8640.6641.8
02/08/2022638.6640.4628.8640.2
02/09/2022627.2645.4625.2640
02/10/2022643.6647.8632.6634.8
02/11/2022631.6637.2624635
02/14/2022626.6632.6608.6622.8
02/15/2022624.2643.4621.75638.2
02/16/2022634.8637.4624.2628.4
02/17/2022627.6636.2620.2623.4
02/18/2022623625.8614.2614.2
02/21/2022618.2618.6607.12610.4
02/22/2022600625.8599620.8
02/23/2022625.2627.4615616.8
02/24/2022602.6616590.56615.6
02/25/2022632.6661628.8643.4
02/28/2022640.2676.2637.8672.6
03/01/2022674.4679660.2665
03/02/2022663.8701.2663.8684.6
03/03/2022681702.2676.8676.8
03/04/2022674.6684.8646.8646.8
03/07/2022633.2662.8623.8652
03/08/2022643.2645.6612.6612.8
03/09/2022626646.2618645
03/10/2022643.8645.8619.6619.6
03/11/2022622.4634.8618.6623.8
03/14/2022628.8634616.4630.4
03/15/2022626.4633.8611633.8
03/16/2022641.6656.8635.8655
03/17/2022659674659665.4
03/18/2022670.4679.4655.4679.4
03/21/2022678.6679.6668.4671.8
03/22/2022671.4673.89648.6659.2
03/23/2022661.2665.2643652.8
03/24/2022658.6664.2649.8652.6
03/25/2022654.8662.6644649
03/28/2022661.8661.8637.6642.8
03/29/2022650.6668.6648.42659.2
03/30/2022657.8663.32636.8642.8
03/31/2022644.8647.4632.8632.8
04/01/2022632.4639.6624.8635
04/04/2022642.2661641.6657
04/05/2022654.4666648654.2
04/06/2022657.8665.2640.6645
04/07/2022658658634.4635.6
04/08/2022643.6649640.2645.6
04/11/2022643.2647.72630635.2
04/12/2022631.6650.6630.2641.4
04/13/2022637643.6634.8642
04/14/2022643.2643.6634.6637.2
04/19/2022636.2636.84618.6623.4
04/20/2022625639.2620.6636
04/21/2022636639.2627627
04/22/2022621.4627.8618.8621
04/25/2022611.4625.8604625.6
04/26/2022631.4632.2608.2608.2
04/27/2022609.8613.4600.86605.6
04/28/2022602.6616.8602.6614.4
04/29/2022616.6629.2615.4618.4
05/03/2022613622.4611.6614.4
05/04/2022608617605.8605.8
05/05/2022616.6627.18602.6604.4
05/06/2022602.2604.6550.2558.8
05/09/2022532.6541.13518.5540
05/10/2022547.6551.2529.6533.4
05/11/2022536.8556.2531.8548.2
05/12/2022548.4558.2540.2558.2
05/13/2022562.2565.4548.6563.2
05/16/2022562566.6557.5561
05/17/2022560575.4555.26567.4
05/18/2022568.8569553.2555.6
05/19/2022552.4554531.4543.2
05/20/2022547.4560544.6557.2
05/23/2022563570559.6563.8
05/24/2022563.6569.6556.8556.8
05/25/2022558.4573.4552.6571.2
05/26/2022572.6586.8569.8586.8
05/27/2022590596.6581.8595.8
05/30/2022604.6610594597.6
05/31/2022595602.8589.2600.8
06/01/2022602.4605.2586.4586.6
06/06/2022593.8599.2590.2593.8
06/07/2022589.4590.6572.4573.6
06/08/2022577578.4569.4576.2
06/09/2022572.4575.8563.8565
06/10/2022559566.3558559.2
06/13/2022548555.95543.8545.6
06/14/2022543552.6533.33533.6
06/15/2022538.8545.6532.4544.6
06/16/2022543.6544526.6531
06/17/2022532544.8527.8542
06/20/2022542.6552.8542.6550.2
06/21/2022552559.8550.4557
06/22/2022546.6561.2541558
06/23/2022554560545.4556.2
06/24/2022563.2581.8560.8578
06/27/2022582.4587.4572.6578.2
06/28/2022576579.4570571
06/29/2022564.4575.2560571.8
06/30/2022562.6571.6557.4568.4
07/01/2022567569.6553565.2
07/04/2022571.8573562.8566.2
07/05/2022572.6575.4558.4574.2
07/06/2022587596585.8595.2
07/07/2022598.6603.2591.4597.2
07/08/2022600.2604.6591.8603.6
07/11/2022594.2603.8591.2600.2
07/12/2022593.4601591597.2
07/13/2022597.4598.8578593.2
07/14/2022590.6597585.2588.6
07/15/2022585.6594.4579.2592.8
07/18/2022594.4606.6593.9605.6
07/19/2022601.6609.2594607.6
07/20/2022608.2615.8601.6615.4
07/21/2022617.4638615630.4
07/22/2022633636.8627628.8
07/25/2022625628.8619.6623
07/26/2022621.4621.4604.6606.2
07/27/2022607.2625.2597.6623.6
07/28/2022625.4644.8622.8644.8
07/29/2022657662.2618.8639.6
08/01/2022641.4658.8638.52654.6
08/02/2022651.6653.2630631.2
08/03/2022630.6652628.7652
08/04/2022651.8667.6650.2663
08/05/2022668669644.4644.4
08/08/2022647.8656644.6654.2
08/09/2022657.8659.88632.8636
08/10/2022633.2655.4624655.4
08/11/2022657.4666.6652.8656.8
08/12/2022654.6655.2646652
08/15/2022658.4658.4651.2655
08/16/2022659.6659.6633.4637.6
08/17/2022639647638.4640.4
08/18/2022640.6641.2627641.2
08/19/2022632.4641.8627.8634.4
08/22/2022634.4636621.4623.2
08/23/2022619623.4605.8609.8
08/24/2022606.8617.6602.4616.6
08/25/2022621.2621.2610615.2
08/26/2022617.4618.09597601.2
08/30/2022602.2614.4597.4603.6
08/31/2022606616.8604607.6
09/01/2022605610.6592593.4
09/02/2022595.8610592.8605.2
09/05/2022598.4599.2585.8592.8
09/06/2022592.6620.2590.38616.6
09/07/2022610.6622.6606.6619.8
09/08/2022623.2623.2602.8618
09/09/2022619.8631.4618.82630
09/12/2022633.6637.8623.6637.8
09/13/2022639.6641.6617.79617.8
09/14/2022616.2619596.8606.6
09/15/2022607.2613.28602.2603
09/16/2022596.6600.6588.8593.4
09/20/2022593.2596.8576.2586
09/21/2022585.4602.6580602.6
09/22/2022592.4607.6590.8599
09/23/2022599.4600.8572572
09/26/2022564567.2547.2549.2
09/27/2022550.2551.6499.9500.6
09/28/2022489.4507.8473.6505.6
09/29/2022470487458.2466.6
09/30/2022464.6484.2458482.2
10/03/2022473.4487.8464.2483
10/04/2022487.1494.2479.8490.7
10/05/2022487.8488.6476.8485.5
10/06/2022491.8491.8477.4480.8
10/07/2022472.1477.7465.6466.8
10/10/2022462.5471.3460467
10/11/2022464.4466451453.8
10/12/2022452.4457.9442.5445.4
10/13/2022443.5462.5437.8456.8
10/14/2022463.6478.8460.8466.6
10/17/2022458482.6455.7477.2
10/18/2022481.5486.1474.3480.5
10/19/2022481.8483.7458.7460.2
10/20/2022457.5479.4453.7473.1
10/21/2022464.6470.7454.4459.1
10/24/2022466.6478.6464.8471.8
10/25/2022472.1491.87468.9489.4
10/26/2022487.5510.6484.8508.8
10/27/2022502.8508491.8497.4
10/28/2022490.4494.7484.2492.2
10/31/2022493.9501.4491.24491.8
11/01/2022497.4508.9496.6498.8
11/02/2022498.3505.8494.5495.8
11/03/2022490494.1483.9493.1
11/04/2022495.6508.2490.3507.8
11/07/2022506.8509501.6503.4
11/08/2022502.8514.4499.5513.4
11/09/2022511520.4509.44520.4
11/10/2022515.2548.8503.2548.8
11/11/2022549.4564547.4559.8
11/14/2022562.4563.4550.8557.4
11/15/2022561.4572.2550566
11/16/2022564.6565.8535.8540.6
11/17/2022544.4547534.6539.4
11/18/2022541.8550.2535545.2
11/21/2022542.6547534.6544.8
11/22/2022541.6549.8538.4544.8
11/23/2022548.6562.4545558.6
11/24/2022558.2569.6555.6569.6
11/25/2022566.2567.8558.6561.2
11/28/2022560565.2552.71559
11/29/2022556563.02551.59551.6
11/30/2022557.8559.4551.4553.4
12/01/2022565.4570.2559.4562
12/02/2022563.2570.6549.4563.2
12/05/2022565.4569.8560.74563.4
12/06/2022564.8566.2557557.4
12/07/2022554.6559552.8555
12/08/2022551555.86542.04548
12/09/2022552.8554.4546.2549.6
12/12/2022549.6553.8543.2549.8
12/13/2022553.2572.6545.6559.8
12/14/2022559.2562.6552.6559.8
12/15/2022554.6555.2543.4543.6
12/16/2022540.8541.8525531.2
12/19/2022532.6533.6516.6516.6
12/20/2022506.8518.2506.8515
12/21/2022518.4526.8515.8526.8
12/22/2022527.4529.4514.4516.8
12/23/2022517.8517.8512.4516.6
12/28/2022518.2520.6512.8517.8
12/29/2022521.4524.4512.8524.4
12/30/2022523524.8511.4511.4