RMV.L: Rightmove plc Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 549.4092

CLOSE 549.6359

Low

LOW 457.7

High

HIGH 615.4

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	518.8	528.6	513.4	522.8
01/04/2023	525.4	531.2	522.8	526.6
01/05/2023	527.8	539.2	525	533.4
01/06/2023	530.6	538.6	528.77	538.4
01/09/2023	542.2	549.4	539.4	545.2
01/10/2023	544	555.6	539.4	553.2
01/11/2023	558.2	562.4	547.2	548.8
01/12/2023	550	551.6	538.6	545.8
01/13/2023	548.2	551.6	544.4	550.6
01/16/2023	552	553.4	547.4	553.4
01/17/2023	550	555.4	546.8	553
01/18/2023	556.2	562.4	552.2	555
01/19/2023	554	564.4	552.6	559.8
01/20/2023	561.4	575.2	561.2	572.8
01/23/2023	572.4	578.6	572.4	578
01/24/2023	579.8	583.76	578	578.8
01/25/2023	578	579.2	569	574.6
01/26/2023	579.8	584.8	577.6	579.6
01/27/2023	580.2	587.6	575	587.6
01/30/2023	581	589.2	576.8	589.2
01/31/2023	587.8	589.4	580.6	586.8
02/01/2023	587.4	594.2	581	581
02/02/2023	589	614.8	586.2	612.8
02/03/2023	609.4	615.4	600.6	615.4
02/06/2023	605.8	610.6	599.4	601.2
02/07/2023	600.2	604.4	588.2	589.8
02/08/2023	593.6	603.2	591	591
02/09/2023	592.8	596.88	588.98	589
02/10/2023	586.8	588.8	577.2	582.4
02/13/2023	580.4	584.6	578.4	584.6
02/14/2023	586	589.8	579.4	582
02/15/2023	585.4	592.4	583.2	591.2
02/16/2023	594.8	596.2	584.6	590
02/17/2023	579.6	583.8	573.2	577.4
02/20/2023	581	583	576.6	576.6
02/21/2023	575	576.6	559.4	559.4
02/22/2023	552.4	560.6	550.2	560.4
02/23/2023	561.8	565.4	558.6	564.4
02/24/2023	567.2	569.6	557	557
02/27/2023	565	576.4	560	566.4
02/28/2023	563.2	567.2	559.6	560.8
03/01/2023	560.4	565.8	558.4	560.4
03/02/2023	558.4	563.8	553.6	563.8
03/03/2023	563	563	543.4	557.8
03/06/2023	560	575.2	557.6	570
03/07/2023	564	577.6	564	564.6
03/08/2023	559.6	566.4	555.2	563
03/09/2023	562	563.6	554.4	556.4
03/10/2023	550.6	550.6	535.4	540.8
03/13/2023	539.6	543	530.2	534.4
03/14/2023	535	551	534.6	543.2
03/15/2023	543.2	544.84	532	540.2
03/16/2023	542.6	552	541.8	549.8
03/17/2023	554.4	559.4	545	545.6
03/20/2023	542.8	549.2	538	548.2
03/21/2023	547.6	554.2	547.6	554.2
03/22/2023	555	558.2	549	558.2
03/23/2023	560.2	566.8	556.6	564
03/24/2023	561.6	562.2	548.7	550.2
03/27/2023	554.4	554.8	548.8	551.2
03/28/2023	552.6	553	539	541.4
03/29/2023	540.4	554.8	538.6	551.2
03/30/2023	555.6	562.4	552.98	559.8
03/31/2023	559.4	566.4	558	563
04/03/2023	561.8	562.8	555.6	560
04/04/2023	557.6	567.2	557.6	562.2
04/05/2023	562.2	563.6	540.2	543
04/06/2023	541.8	550	541.8	546.8
04/11/2023	547.2	555.8	547.2	550.4
04/12/2023	544.8	561.2	543.8	557.2
04/13/2023	565.4	574.6	563.8	569.8
04/14/2023	572	580.4	571.6	580.4
04/17/2023	583	592.2	581.8	583
04/18/2023	585	587.4	577.6	577.6
04/19/2023	577	578	564.4	569.4
04/20/2023	570.8	578.2	568	574.8
04/21/2023	566.4	582.4	566.4	582.4
04/24/2023	581.4	585.6	579.4	579.4
04/25/2023	578	580	573.4	574.4
04/26/2023	570.8	576	565.2	574
04/27/2023	567.6	573.6	564.6	571
04/28/2023	574	575.6	569.8	574.2
05/02/2023	584.6	586.8	573.4	577.4
05/03/2023	578.8	581	574.8	578.4
05/04/2023	576.6	577.6	569.72	573.4
05/05/2023	577.6	579.8	573	579.8
05/09/2023	582	582.4	566.2	566.2
05/10/2023	563.4	567.96	558.4	563.4
05/11/2023	565	570.8	564	566.8
05/12/2023	568.6	569.31	560.2	560.2
05/15/2023	563.6	565	559.4	563.4
05/16/2023	562.2	562.8	556.4	558
05/17/2023	560.4	560.4	554.2	558
05/18/2023	560.6	563.8	555	555
05/19/2023	555	558	553	553.4
05/22/2023	556.6	561	554.32	559.6
05/23/2023	557.4	559.6	547.8	547.8
05/24/2023	542.2	542.2	527.2	533
05/25/2023	527	531.2	523.2	524.8
05/26/2023	523	530.4	517.2	529.2
05/30/2023	533.4	534.4	524.8	524.8
05/31/2023	523.6	526.4	520.2	523.6
06/01/2023	525	532.6	522	531.4
06/02/2023	532.8	542.2	532.8	536.8
06/05/2023	535.4	541.82	526	526
06/06/2023	523.2	531.6	523.2	529.8
06/07/2023	528	532.4	525.4	526.8
06/08/2023	524.2	527	516.34	520.8
06/09/2023	516.4	522.8	516.4	521.8
06/12/2023	525.8	527.6	522.6	523.4
06/13/2023	527.4	530	523.6	527.2
06/14/2023	521.8	530	521.8	526.4
06/15/2023	525.2	534.2	524.6	531.2
06/16/2023	530	538.4	527.2	533.6
06/19/2023	527.4	533.4	527	529
06/20/2023	527	529.2	515.8	521
06/21/2023	516.8	516.8	508.6	508.6
06/22/2023	505.4	508	489.8	499.1
06/23/2023	495.7	503.6	492.4	503.4
06/26/2023	508.2	508.2	496.2	501.8
06/27/2023	502	509.4	499.5	509.4
06/28/2023	511.8	520.2	510.8	516
06/29/2023	516.4	524.6	516.4	517.4
06/30/2023	519.2	526.8	518.76	523.2
07/03/2023	522.8	525.8	519.8	520
07/04/2023	523.4	527.4	515.6	526.6
07/05/2023	524.6	532.2	522.4	522.4
07/06/2023	519.8	520.96	513.6	517.4
07/07/2023	514	522.4	514	520.6
07/10/2023	516.8	520	511	517.2
07/11/2023	519	520	509.2	517.6
07/12/2023	520.2	532.4	515.2	531.6
07/13/2023	532.4	536.2	527.6	534.4
07/14/2023	531.8	543.4	531.8	541.6
07/17/2023	537.4	543	535.8	541.6
07/18/2023	542.2	546.6	540	541.4
07/19/2023	551.2	568.8	550	568.2
07/20/2023	566.4	569	556.2	556.2
07/21/2023	553	554.6	549.04	550.4
07/24/2023	547.4	553.8	545	550
07/25/2023	551	553	544	550.2
07/26/2023	548.6	549.8	543.8	547.8
07/27/2023	548.8	557.6	548.8	552.6
07/28/2023	542.4	558.8	533.6	558.8
07/31/2023	556	575.2	555.6	570.4
08/01/2023	569.2	581.6	566.2	580.6
08/02/2023	573.2	580	563.8	566.8
08/03/2023	563.8	569.2	560.4	567.4
08/04/2023	570.4	574.8	565.4	574.2
08/07/2023	569.8	576.4	567.4	569.8
08/08/2023	567.4	577.6	565.6	575.4
08/09/2023	586	586	571.4	576.8
08/10/2023	580.4	592	576	588.2
08/11/2023	584	589.6	576.6	576.6
08/14/2023	580	581.6	573.2	581.2
08/15/2023	581	582	569	574
08/16/2023	567.6	571.4	556.4	559
08/17/2023	551.8	559.8	550.6	553.4
08/18/2023	550.4	551.32	540.6	547.8
08/21/2023	546.2	547.3	535.4	539.2
08/22/2023	542.6	543.8	539	540.2
08/23/2023	539.6	550.8	538.2	548.4
08/24/2023	552	555	544.4	544.4
08/25/2023	543.4	547	541.6	544.8
08/29/2023	551.4	559.4	546.6	556.4
08/30/2023	558.6	564.6	555.6	562.2
08/31/2023	562.4	566.6	560	560
09/01/2023	562	565.6	556.4	559
09/04/2023	573.4	573.4	562.6	563.6
09/05/2023	559	563.6	555	561.2
09/06/2023	557.4	566.4	556.4	565.2
09/07/2023	560	568.8	557.2	560.4
09/08/2023	562.2	568.4	560.8	562.8
09/11/2023	565.4	569.4	554.2	557
09/12/2023	559	560	552.8	553.6
09/13/2023	550	556	546.2	555.2
09/14/2023	560.8	561.2	548.6	559.4
09/15/2023	563.2	569.8	559.2	561.6
09/18/2023	560.8	562	543.6	544.8
09/19/2023	546.4	551	543.2	546
09/20/2023	549	565.2	548.8	562.4
09/21/2023	559.8	571.6	554.4	554.4
09/22/2023	555.8	568.2	554.4	567.6
09/25/2023	568.2	571.8	558.2	570.4
09/26/2023	570.8	575.4	564.2	566.4
09/27/2023	566.8	571.8	562.6	562.6
09/28/2023	557	558.2	546.2	551
09/29/2023	556.4	571.4	553	562.2
10/02/2023	564	566.2	552.2	554.4
10/03/2023	554.8	566.4	553.8	558.2
10/04/2023	551.2	563.8	550.4	561.4
10/05/2023	562.2	575.2	559.8	570.2
10/06/2023	573	580	570.2	577.6
10/09/2023	579.6	579.9	572.4	574
10/10/2023	580.6	586.2	580	584
10/11/2023	581.8	594.2	580.6	592.8
10/12/2023	596	599.6	588	593.8
10/13/2023	595.2	597.8	585.2	585.6
10/16/2023	589.2	590.8	580.2	582.8
10/17/2023	580.6	591.4	579.4	588.2
10/18/2023	589.2	592.2	573.8	575.4
10/19/2023	528	539.8	493.2	493.2
10/20/2023	491.3	500.8	483.6	486.2
10/23/2023	487.5	492.97	477.8	488.8
10/24/2023	490.1	492.2	482.6	488.6
10/25/2023	487.2	492.6	479.9	485.3
10/26/2023	484.4	493.4	480.4	482.5
10/27/2023	483.4	492.8	474.2	479.2
10/30/2023	488.5	500	480.5	480.5
10/31/2023	478	487.3	473	473
11/01/2023	475.5	476.9	466.5	467.9
11/02/2023	473.1	486.2	470.1	473.2
11/03/2023	475.5	476.2	465.1	470
11/06/2023	471.4	474.7	457.7	462.9
11/07/2023	462.1	468	462.1	465.4
11/08/2023	464.5	470.6	459.8	469.4
11/09/2023	469.3	492.7	469.3	487.7
11/10/2023	482.2	484.8	478.08	481.7
11/13/2023	484.9	487.2	480.7	483.6
11/14/2023	482.1	506.6	481.9	506.6
11/15/2023	504.2	520	504.2	512
11/16/2023	510	515.8	501.4	501.4
11/17/2023	505	508.2	498.9	503
11/20/2023	504	507.6	497.4	501.8
11/21/2023	501.2	502.6	497.3	497.4
11/22/2023	500.4	504	497	502.8
11/23/2023	504.4	509.2	502.6	507
11/24/2023	507	509.2	504.8	509.2
11/27/2023	540.2	544.6	531.2	533.6
11/28/2023	529.2	531.4	517.6	527.6
11/29/2023	528.8	547	527.4	546.6
11/30/2023	546	555	543.6	544.6
12/01/2023	545	553.8	544.6	552.2
12/04/2023	551.4	561.2	546.8	549
12/05/2023	542.8	552.4	542.8	547.6
12/06/2023	550.8	566.6	544.2	563.8
12/07/2023	561.8	573.4	557	572.2
12/08/2023	573	585.8	573	580.6
12/11/2023	580.4	583.8	575.2	581.6
12/12/2023	583.8	597	583.8	594.8
12/13/2023	598	603	566	566.8
12/14/2023	576	587	573.8	575
12/15/2023	575.8	576.6	555.4	557.2
12/18/2023	553.6	561.8	548.6	556.2
12/19/2023	559.2	567	558.2	565
12/20/2023	570.4	574.2	561	563.8
12/21/2023	561.2	568	557.8	566.2
12/22/2023	560.6	571.6	558.6	571.6
12/27/2023	572.2	577.4	568	575.4
12/28/2023	577.8	581	572.8	574.4
12/29/2023	576.8	581.8	575.2	575.6

Menu

Create your free account now!

RMV.L: Rightmove plc Historical Data

2023 Historical Chart

Average

Low

High