Rightmove PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 691.00 | 705.80 | 660.00 | 660.00 | 632.17 | 9,558,618 |
| 2024-09-02 | 690.40 | 709.00 | 659.80 | 708.00 | 678.14 | 13,630,930 |
| 2024-08-30 | 552.60 | 559.60 | 550.00 | 555.60 | 532.17 | 4,068,398 |
| 2024-08-29 | 551.80 | 557.20 | 547.80 | 552.40 | 529.10 | 2,205,083 |
| 2024-08-28 | 553.80 | 555.60 | 549.60 | 550.80 | 527.57 | 1,278,610 |
| 2024-08-27 | 562.20 | 563.80 | 548.40 | 552.00 | 528.72 | 3,191,729 |
| 2024-08-23 | 554.20 | 560.80 | 550.80 | 560.80 | 537.15 | 998,056 |
| 2024-08-22 | 548.60 | 555.80 | 545.80 | 554.80 | 531.40 | 1,359,261 |
| 2024-08-21 | 541.20 | 549.80 | 537.20 | 549.80 | 526.61 | 2,329,189 |
| 2024-08-20 | 541.20 | 545.20 | 536.00 | 539.80 | 517.04 | 1,823,404 |
| 2024-08-19 | 531.40 | 543.40 | 524.00 | 542.00 | 519.14 | 3,063,928 |
| 2024-08-16 | 548.40 | 549.40 | 531.70 | 532.00 | 509.56 | 2,886,762 |
| 2024-08-15 | 540.40 | 547.20 | 538.40 | 547.20 | 524.12 | 5,194,183 |
| 2024-08-14 | 541.20 | 546.80 | 537.40 | 537.40 | 514.74 | 1,398,208 |
| 2024-08-13 | 538.00 | 541.20 | 533.00 | 536.80 | 514.16 | 1,420,535 |
| 2024-08-12 | 541.00 | 547.20 | 534.44 | 537.20 | 514.54 | 1,650,607 |
| 2024-08-09 | 536.60 | 550.20 | 535.40 | 537.00 | 514.35 | 5,565,406 |
| 2024-08-08 | 515.40 | 534.20 | 504.60 | 532.40 | 509.95 | 3,249,109 |
| 2024-08-07 | 523.60 | 532.80 | 518.40 | 518.40 | 496.54 | 3,416,968 |
| 2024-08-06 | 543.00 | 548.80 | 507.80 | 524.20 | 502.09 | 4,217,522 |
| 2024-08-05 | 548.60 | 551.60 | 536.40 | 548.00 | 524.89 | 2,196,460 |
| 2024-08-02 | 565.20 | 572.20 | 554.20 | 558.60 | 535.04 | 2,249,793 |
| 2024-08-01 | 576.40 | 583.80 | 569.00 | 573.00 | 548.83 | 1,671,180 |
| 2024-07-31 | 569.20 | 580.80 | 566.60 | 576.20 | 551.90 | 1,655,689 |
| 2024-07-30 | 555.40 | 565.60 | 552.60 | 565.60 | 541.75 | 1,303,903 |
| 2024-07-29 | 566.60 | 578.80 | 555.40 | 558.00 | 534.47 | 1,217,571 |
| 2024-07-26 | 582.00 | 594.00 | 558.00 | 560.00 | 536.38 | 3,656,999 |
| 2024-07-25 | 564.80 | 571.60 | 562.80 | 568.00 | 544.05 | 3,517,440 |
| 2024-07-24 | 566.60 | 574.40 | 564.00 | 571.60 | 547.49 | 1,041,589 |
| 2024-07-23 | 575.00 | 579.00 | 567.90 | 573.60 | 549.41 | 1,399,044 |
| 2024-07-22 | 575.60 | 582.20 | 569.80 | 573.80 | 549.60 | 5,839,902 |
| 2024-07-19 | 566.40 | 582.80 | 561.60 | 572.20 | 548.07 | 1,682,935 |
| 2024-07-18 | 584.20 | 590.20 | 570.20 | 570.20 | 546.15 | 1,774,663 |
| 2024-07-17 | 581.40 | 582.80 | 575.80 | 579.20 | 554.77 | 1,296,223 |
| 2024-07-16 | 571.80 | 580.60 | 566.80 | 580.60 | 556.11 | 3,581,052 |
| 2024-07-15 | 578.40 | 585.20 | 573.60 | 574.80 | 550.56 | 1,235,242 |
| 2024-07-12 | 562.60 | 582.40 | 556.40 | 582.40 | 557.84 | 3,803,409 |
| 2024-07-11 | 542.60 | 559.80 | 537.40 | 559.80 | 536.19 | 3,446,704 |
| 2024-07-10 | 541.20 | 544.20 | 535.40 | 540.80 | 517.99 | 1,762,232 |
| 2024-07-09 | 540.60 | 548.40 | 535.60 | 538.80 | 516.08 | 1,425,354 |
| 2024-07-08 | 540.00 | 545.00 | 533.00 | 539.80 | 517.04 | 1,522,350 |
| 2024-07-05 | 538.20 | 544.00 | 533.00 | 542.60 | 519.72 | 1,767,493 |
| 2024-07-04 | 543.00 | 544.60 | 535.20 | 536.40 | 513.78 | 1,608,710 |
| 2024-07-03 | 536.20 | 542.00 | 534.00 | 538.60 | 515.89 | 2,405,013 |
| 2024-07-02 | 530.80 | 537.20 | 528.80 | 532.40 | 509.95 | 1,576,529 |
| 2024-07-01 | 539.40 | 544.40 | 531.73 | 532.00 | 509.56 | 3,344,683 |
| 2024-06-28 | 548.00 | 548.60 | 536.60 | 537.00 | 514.35 | 2,785,534 |
| 2024-06-27 | 547.80 | 550.20 | 544.00 | 545.60 | 522.59 | 1,104,376 |
| 2024-06-26 | 552.60 | 556.00 | 545.60 | 547.40 | 524.31 | 1,496,758 |
| 2024-06-25 | 566.60 | 570.80 | 546.80 | 549.60 | 526.42 | 5,154,338 |
| 2024-06-24 | 564.00 | 569.20 | 560.20 | 567.20 | 543.28 | 1,390,955 |
| 2024-06-21 | 566.40 | 568.20 | 558.96 | 563.20 | 539.45 | 3,434,528 |
| 2024-06-20 | 558.60 | 566.20 | 553.80 | 565.80 | 541.94 | 1,642,325 |
| 2024-06-19 | 553.00 | 560.40 | 552.40 | 557.20 | 533.70 | 1,385,585 |
| 2024-06-18 | 551.40 | 558.00 | 550.00 | 554.60 | 531.21 | 1,399,981 |
| 2024-06-17 | 554.20 | 554.40 | 546.60 | 546.60 | 523.55 | 1,422,725 |
| 2024-06-14 | 561.00 | 561.80 | 549.80 | 549.80 | 526.61 | 2,616,917 |
| 2024-06-13 | 570.00 | 572.80 | 558.60 | 558.60 | 535.04 | 2,673,142 |
| 2024-06-12 | 559.20 | 576.60 | 549.20 | 573.00 | 548.83 | 3,266,029 |
| 2024-06-11 | 557.00 | 565.60 | 550.40 | 552.60 | 529.30 | 2,448,394 |
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.