Mail

RTMVY - Rightmove plc

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	13.04	13.15	13.04	13.14	13.14	33,187
Jun 05, 2023	13.21	13.21	12.98	12.98	12.98	24,300
Jun 02, 2023	13.55	13.55	13.27	13.34	13.34	37,000
Jun 01, 2023	13.14	13.32	13.14	13.25	13.25	22,500
May 31, 2023	12.95	13.04	12.85	13.02	13.02	68,000
May 30, 2023	13.08	13.11	12.94	13.02	13.02	23,800
May 26, 2023	12.86	13.05	12.85	12.98	12.98	42,600
May 25, 2023	12.92	12.94	12.85	12.90	12.90	22,300
May 24, 2023	13.13	13.20	13.05	13.12	13.12	37,600
May 23, 2023	13.71	13.71	13.48	13.49	13.49	15,700
May 22, 2023	13.85	13.88	13.72	13.84	13.84	11,100
May 19, 2023	13.79	13.79	13.72	13.72	13.72	76,100
May 18, 2023	13.80	13.82	13.69	13.77	13.77	12,000
May 17, 2023	13.81	13.97	13.69	13.94	13.94	30,200
May 16, 2023	13.90	13.96	13.77	13.83	13.83	25,200
May 15, 2023	13.97	14.12	13.96	14.06	14.06	24,900
May 12, 2023	14.02	14.04	13.85	13.89	13.89	23,200
May 11, 2023	14.12	14.22	14.00	14.13	14.13	18,500
May 10, 2023	14.09	14.26	14.08	14.14	14.14	14,300
May 09, 2023	14.34	14.39	14.21	14.25	14.25	94,100
May 08, 2023	14.69	15.14	14.24	14.47	14.47	14,200
May 05, 2023	14.37	14.65	14.35	14.54	14.54	23,700
May 04, 2023	14.38	14.43	14.32	14.35	14.35	54,200
May 03, 2023	14.42	14.55	14.29	14.44	14.44	22,700
May 02, 2023	14.39	14.42	14.14	14.40	14.40	67,500
May 01, 2023	14.30	14.40	14.01	14.19	14.19	12,300
Apr 28, 2023	14.23	14.54	14.22	14.25	14.25	17,800
Apr 27, 2023	14.17	14.30	14.13	14.26	14.26	22,800
Apr 27, 2023	0.123 Dividend
Apr 26, 2023	14.24	14.48	14.03	14.06	13.94	97,500
Apr 25, 2023	14.34	14.35	14.06	14.12	14.00	61,800
Apr 24, 2023	14.42	14.53	14.33	14.51	14.38	7,800
Apr 21, 2023	14.36	14.57	14.28	14.49	14.36	24,500
Apr 20, 2023	14.32	14.40	14.23	14.23	14.11	27,600
Apr 19, 2023	14.23	14.23	14.08	14.10	13.98	15,900
Apr 18, 2023	14.38	14.43	14.33	14.37	14.24	51,800
Apr 17, 2023	14.61	14.61	14.36	14.42	14.29	34,300
Apr 14, 2023	14.44	14.44	14.36	14.40	14.27	7,100
Apr 13, 2023	14.37	14.38	14.25	14.30	14.17	14,700
Apr 12, 2023	13.82	13.96	13.82	13.86	13.74	22,700
Apr 11, 2023	13.68	13.70	13.65	13.66	13.54	23,500
Apr 10, 2023	13.20	13.63	13.20	13.63	13.51	19,800
Apr 06, 2023	13.53	13.68	13.53	13.65	13.53	30,700
Apr 05, 2023	13.65	13.66	13.45	13.55	13.43	12,400
Apr 04, 2023	13.99	14.08	13.99	14.03	13.91	41,300
Apr 03, 2023	13.85	13.94	13.80	13.91	13.79	72,000
Mar 31, 2023	14.00	14.00	13.86	13.90	13.78	39,800
Mar 30, 2023	13.86	13.92	13.82	13.86	13.74	40,300
Mar 29, 2023	13.58	13.61	13.54	13.58	13.46	21,100
Mar 28, 2023	13.37	13.37	13.31	13.31	13.19	24,500
Mar 27, 2023	13.57	13.64	13.49	13.56	13.44	50,100
Mar 24, 2023	13.49	13.55	13.45	13.46	13.34	33,500
Mar 23, 2023	13.76	14.04	13.69	13.74	13.62	35,500
Mar 22, 2023	13.61	13.79	13.54	13.61	13.49	74,600
Mar 21, 2023	13.53	13.57	13.45	13.55	13.43	32,800
Mar 20, 2023	13.36	13.49	13.36	13.46	13.34	14,800
Mar 17, 2023	13.27	13.39	13.21	13.24	13.12	21,700
Mar 16, 2023	13.19	13.39	13.15	13.39	13.27	24,900
Mar 15, 2023	13.00	13.15	12.88	13.12	13.01	27,800
Mar 14, 2023	13.38	13.40	13.15	13.18	13.06	16,500
Mar 13, 2023	12.89	13.10	12.89	13.06	12.95	81,700
Mar 10, 2023	13.04	13.12	12.92	12.92	12.81	34,500
Mar 09, 2023	13.33	13.42	13.15	13.16	13.04	35,100
Mar 08, 2023	13.35	13.46	13.35	13.41	13.29	19,700
Mar 07, 2023	13.78	13.80	13.37	13.37	13.25	24,700
Mar 06, 2023	13.84	13.88	13.73	13.74	13.62	134,800
Mar 03, 2023	13.25	13.56	13.25	13.56	13.44	19,400
Mar 02, 2023	13.44	13.62	13.42	13.60	13.48	32,200
Mar 01, 2023	13.56	13.63	13.45	13.59	13.47	23,300
Feb 28, 2023	13.67	13.76	13.56	13.56	13.44	27,100
Feb 27, 2023	13.67	13.77	13.58	13.73	13.61	176,200
Feb 24, 2023	13.49	13.54	13.34	13.46	13.34	150,100
Feb 23, 2023	13.70	13.70	13.54	13.69	13.57	28,800
Feb 22, 2023	13.57	13.65	13.52	13.52	13.40	17,600
Feb 21, 2023	13.81	13.81	13.58	13.65	13.53	29,200
Feb 17, 2023	14.03	14.08	13.95	14.07	13.95	45,900
Feb 16, 2023	14.12	14.30	14.08	14.18	14.06	27,700
Feb 15, 2023	14.10	14.32	14.10	14.31	14.18	22,200
Feb 14, 2023	14.12	14.42	14.12	14.28	14.16	63,100
Feb 13, 2023	14.14	14.28	14.14	14.21	14.09	56,900
Feb 10, 2023	14.15	14.15	14.04	14.13	14.01	22,000
Feb 09, 2023	14.55	14.58	14.28	14.28	14.16	13,300
Feb 08, 2023	14.57	14.57	14.29	14.32	14.19	19,000
Feb 07, 2023	14.30	14.38	14.17	14.38	14.25	40,600
Feb 06, 2023	14.61	14.67	14.42	14.47	14.34	33,300
Feb 03, 2023	14.72	15.00	14.70	14.87	14.74	36,200
Feb 02, 2023	15.15	15.20	14.99	15.08	14.95	66,000
Feb 01, 2023	14.59	14.73	14.42	14.49	14.36	75,800
Jan 31, 2023	14.58	14.63	14.50	14.59	14.46	66,800
Jan 30, 2023	14.60	14.72	14.55	14.63	14.50	143,400
Jan 27, 2023	14.42	14.68	14.42	14.64	14.51	236,800
Jan 26, 2023	14.50	14.56	14.37	14.50	14.37	19,600
Jan 25, 2023	14.20	14.39	14.17	14.37	14.24	34,100
Jan 24, 2023	14.39	14.55	14.33	14.38	14.25	61,800
Jan 23, 2023	14.23	14.45	14.23	14.44	14.31	128,700
Jan 20, 2023	14.11	14.41	14.11	14.35	14.22	308,500
Jan 19, 2023	13.96	14.02	13.70	13.95	13.83	47,300
Jan 18, 2023	13.87	13.91	13.66	13.66	13.54	82,400
Jan 17, 2023	13.42	13.68	13.42	13.66	13.54	411,100
Jan 13, 2023	13.30	13.48	13.30	13.48	13.36	55,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...