Rightmove PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 531.40 | 548.20 | 527.00 | 540.00 | 540.00 | 2,294,386 |
| 2026-10-20 | 533.80 | 541.20 | 528.80 | 532.00 | 532.00 | 2,597,797 |
| 2026-10-19 | 540.00 | 545.40 | 535.00 | 541.80 | 541.80 | 2,901,126 |
| 2026-10-16 | 539.00 | 553.80 | 530.00 | 541.40 | 541.40 | 4,173,393 |
| 2026-10-15 | 507.20 | 534.80 | 507.20 | 534.80 | 534.80 | 5,883,480 |
| 2026-10-14 | 505.40 | 513.40 | 503.60 | 503.60 | 503.60 | 4,010,864 |
| 2026-10-13 | 498.50 | 504.80 | 492.80 | 504.20 | 504.20 | 5,755,832 |
| 2026-10-12 | 490.50 | 498.30 | 486.90 | 492.00 | 492.00 | 2,817,281 |
| 2026-10-09 | 502.60 | 507.60 | 481.40 | 490.50 | 490.50 | 4,320,634 |
| 2026-10-08 | 462.50 | 532.80 | 460.30 | 502.60 | 502.60 | 6,856,713 |
| 2026-10-07 | 454.90 | 466.00 | 453.50 | 461.50 | 461.50 | 4,385,235 |
| 2026-10-06 | 444.00 | 455.30 | 440.70 | 453.50 | 453.50 | 4,044,792 |
| 2026-10-05 | 452.30 | 456.30 | 441.80 | 443.50 | 443.50 | 2,315,595 |
| 2026-10-02 | 453.00 | 457.40 | 449.80 | 452.50 | 452.50 | 2,356,073 |
| 2026-10-01 | 444.80 | 456.40 | 438.70 | 450.30 | 450.30 | 3,718,078 |
| 2026-09-30 | 440.20 | 450.77 | 438.80 | 447.00 | 447.00 | 3,399,579 |
| 2026-09-29 | 440.00 | 449.90 | 437.30 | 441.50 | 441.50 | 2,544,083 |
| 2026-09-28 | 454.40 | 459.10 | 439.20 | 440.10 | 440.10 | 5,288,425 |
| 2026-09-25 | 450.10 | 459.20 | 436.10 | 440.90 | 440.90 | 8,860,998 |
| 2026-09-24 | 461.90 | 466.50 | 441.00 | 448.00 | 448.00 | 6,087,475 |
| 2026-09-23 | 484.60 | 486.50 | 461.00 | 468.00 | 463.83 | 4,510,816 |
| 2026-09-22 | 505.40 | 508.60 | 479.20 | 484.60 | 480.28 | 2,683,793 |
| 2026-09-21 | 491.10 | 505.40 | 489.70 | 505.40 | 500.90 | 7,898,636 |
| 2026-09-18 | 491.40 | 497.30 | 487.00 | 488.90 | 484.54 | 9,601,820 |
| 2026-09-17 | 502.60 | 507.80 | 490.60 | 496.90 | 492.47 | 3,776,260 |
| 2026-09-16 | 495.40 | 505.20 | 487.50 | 501.40 | 496.93 | 4,712,662 |
| 2026-09-15 | 492.50 | 501.00 | 485.20 | 498.00 | 493.56 | 3,231,969 |
| 2026-09-14 | 481.20 | 493.60 | 479.10 | 493.60 | 489.20 | 3,283,678 |
| 2026-09-11 | 465.10 | 480.70 | 459.70 | 477.50 | 473.25 | 5,706,658 |
| 2026-09-10 | 470.00 | 472.00 | 461.05 | 464.10 | 459.96 | 6,434,034 |
| 2026-09-09 | 489.20 | 489.80 | 461.69 | 467.20 | 463.04 | 4,424,872 |
| 2026-09-08 | 491.40 | 502.00 | 490.20 | 491.90 | 487.52 | 3,268,765 |
| 2026-09-07 | 489.50 | 493.10 | 481.56 | 486.30 | 481.97 | 1,398,111 |
| 2026-09-04 | 502.80 | 506.80 | 491.00 | 491.00 | 486.63 | 2,340,787 |
| 2026-09-03 | 491.40 | 505.40 | 482.60 | 502.80 | 498.32 | 2,934,568 |
| 2026-09-02 | 496.50 | 497.80 | 484.50 | 488.00 | 483.65 | 4,346,757 |
| 2026-09-01 | 507.60 | 507.80 | 488.40 | 498.40 | 493.96 | 3,338,063 |
| 2026-08-28 | 513.60 | 515.60 | 501.86 | 510.20 | 505.65 | 3,074,051 |
| 2026-08-27 | 511.80 | 516.60 | 502.00 | 513.60 | 509.02 | 3,711,757 |
| 2026-08-26 | 512.20 | 517.40 | 509.00 | 509.00 | 504.46 | 1,807,194 |
| 2026-08-25 | 504.60 | 519.80 | 503.80 | 514.60 | 510.01 | 6,051,860 |
| 2026-08-24 | 511.20 | 513.60 | 496.30 | 503.80 | 499.31 | 10,627,534 |
| 2026-08-21 | 497.00 | 518.11 | 494.10 | 510.80 | 506.25 | 4,190,840 |
| 2026-08-20 | 499.80 | 510.11 | 496.40 | 496.40 | 491.98 | 4,539,866 |
| 2026-08-19 | 502.40 | 513.80 | 498.60 | 512.20 | 507.64 | 3,418,692 |
| 2026-08-18 | 505.60 | 509.40 | 500.00 | 503.20 | 498.72 | 9,490,289 |
| 2026-08-17 | 510.20 | 519.67 | 504.20 | 504.20 | 499.71 | 14,424,822 |
| 2026-08-14 | 495.00 | 512.40 | 491.60 | 511.00 | 506.45 | 8,813,484 |
| 2026-08-13 | 494.10 | 496.00 | 488.70 | 491.00 | 486.63 | 5,044,707 |
| 2026-08-12 | 484.30 | 498.20 | 478.70 | 491.00 | 486.63 | 4,656,794 |
| 2026-08-11 | 469.60 | 492.58 | 469.50 | 484.60 | 480.28 | 3,149,554 |
| 2026-08-10 | 473.50 | 478.00 | 470.20 | 476.70 | 472.45 | 3,316,155 |
| 2026-08-07 | 469.90 | 478.90 | 468.35 | 473.00 | 468.79 | 7,843,536 |
| 2026-08-06 | 477.30 | 478.50 | 468.60 | 469.90 | 465.71 | 4,044,712 |
| 2026-08-05 | 471.80 | 481.80 | 467.40 | 475.90 | 471.66 | 5,857,244 |
| 2026-08-04 | 471.60 | 475.50 | 464.60 | 474.80 | 470.57 | 3,357,736 |
| 2026-08-03 | 468.40 | 477.00 | 460.40 | 471.50 | 467.30 | 8,881,329 |
| 2026-07-31 | 439.00 | 482.80 | 428.20 | 464.60 | 460.46 | 5,307,712 |
| 2026-07-30 | 485.50 | 487.30 | 456.80 | 456.80 | 452.73 | 3,378,437 |
| 2026-07-29 | 475.20 | 487.90 | 471.60 | 487.90 | 483.55 | 3,669,916 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0417 GBP |
| 2026-04-23 | 0.0659 GBP |
| 2025-09-25 | 0.0405 GBP |
| 2025-04-24 | 0.0610 GBP |
| 2024-09-26 | 0.0370 GBP |
| 2024-04-25 | 0.0570 GBP |
| 2023-09-28 | 0.0360 GBP |
| 2023-04-27 | 0.0520 GBP |
| 2022-09-29 | 0.0330 GBP |
| 2022-04-28 | 0.0480 GBP |
| 2021-09-30 | 0.0300 GBP |
| 2021-04-29 | 0.0450 GBP |
| 2020-04-30 | 0.0440 GBP |
| 2019-10-03 | 0.0280 GBP |
| 2019-05-02 | 0.0400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.