Rightmove PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 550.80 | 557.20 | 546.80 | 553.80 | 530.44 | 1,265,452 |
| 2024-06-07 | 565.80 | 566.80 | 552.80 | 553.80 | 530.44 | 1,906,337 |
| 2024-06-06 | 558.40 | 567.60 | 554.40 | 565.00 | 541.17 | 2,119,325 |
| 2024-06-05 | 548.60 | 560.20 | 543.20 | 557.80 | 534.28 | 5,763,844 |
| 2024-06-04 | 544.40 | 549.00 | 542.00 | 546.60 | 523.55 | 1,512,299 |
| 2024-06-03 | 538.60 | 549.00 | 536.40 | 544.60 | 521.63 | 1,974,673 |
| 2024-05-31 | 541.20 | 541.80 | 531.20 | 533.20 | 510.71 | 3,482,201 |
| 2024-05-30 | 522.40 | 541.00 | 517.60 | 541.00 | 518.18 | 3,797,458 |
| 2024-05-29 | 538.80 | 543.80 | 530.60 | 530.60 | 508.22 | 5,338,784 |
| 2024-05-28 | 547.40 | 550.00 | 540.40 | 540.40 | 517.61 | 4,714,855 |
| 2024-05-24 | 545.00 | 549.80 | 541.80 | 545.00 | 522.02 | 1,916,654 |
| 2024-05-23 | 552.40 | 555.20 | 546.40 | 550.80 | 527.57 | 3,013,032 |
| 2024-05-22 | 548.60 | 554.60 | 541.80 | 549.80 | 526.61 | 1,796,460 |
| 2024-05-21 | 551.80 | 555.40 | 550.22 | 551.20 | 527.95 | 1,824,707 |
| 2024-05-20 | 549.00 | 556.80 | 548.40 | 556.80 | 533.32 | 2,211,970 |
| 2024-05-17 | 547.00 | 549.60 | 542.00 | 548.80 | 525.66 | 2,872,323 |
| 2024-05-16 | 548.80 | 554.00 | 542.80 | 550.40 | 527.19 | 2,284,114 |
| 2024-05-15 | 549.60 | 556.60 | 544.40 | 546.20 | 523.17 | 1,819,313 |
| 2024-05-14 | 536.40 | 551.60 | 534.60 | 547.80 | 524.70 | 1,779,331 |
| 2024-05-13 | 543.60 | 547.60 | 535.20 | 535.20 | 512.63 | 5,077,762 |
| 2024-05-10 | 560.00 | 576.40 | 536.80 | 541.20 | 518.38 | 5,088,512 |
| 2024-05-09 | 560.60 | 573.40 | 555.60 | 572.80 | 548.64 | 3,988,991 |
| 2024-05-08 | 555.00 | 565.60 | 554.40 | 560.80 | 537.15 | 2,899,434 |
| 2024-05-07 | 552.40 | 558.00 | 549.80 | 553.80 | 530.44 | 4,267,097 |
| 2024-05-03 | 528.80 | 551.80 | 523.60 | 543.60 | 520.67 | 2,665,986 |
| 2024-05-02 | 520.20 | 528.00 | 518.40 | 526.80 | 504.58 | 7,122,465 |
| 2024-05-01 | 517.00 | 526.21 | 513.00 | 519.40 | 497.50 | 1,017,324 |
| 2024-04-30 | 519.40 | 524.00 | 511.40 | 515.00 | 493.28 | 1,880,100 |
| 2024-04-29 | 515.60 | 521.26 | 513.80 | 516.60 | 494.81 | 4,317,783 |
| 2024-04-26 | 507.60 | 516.60 | 506.40 | 514.60 | 492.90 | 2,921,713 |
| 2024-04-25 | 506.20 | 513.00 | 499.20 | 504.80 | 483.51 | 3,680,146 |
| 2024-04-24 | 524.00 | 526.10 | 512.40 | 515.00 | 487.82 | 3,826,830 |
| 2024-04-23 | 519.60 | 524.60 | 517.40 | 522.20 | 494.64 | 3,225,385 |
| 2024-04-22 | 515.00 | 525.80 | 514.00 | 515.60 | 488.39 | 5,243,788 |
| 2024-04-19 | 505.40 | 510.40 | 504.00 | 508.80 | 481.95 | 2,381,880 |
| 2024-04-18 | 517.80 | 518.80 | 510.20 | 511.00 | 484.03 | 2,016,764 |
| 2024-04-17 | 510.20 | 518.20 | 508.80 | 514.20 | 487.06 | 4,272,029 |
| 2024-04-16 | 515.80 | 517.20 | 510.00 | 511.80 | 484.79 | 3,113,175 |
| 2024-04-15 | 522.80 | 535.00 | 519.00 | 524.20 | 496.54 | 3,127,703 |
| 2024-04-12 | 537.60 | 542.00 | 522.60 | 522.60 | 495.02 | 4,045,338 |
| 2024-04-11 | 526.00 | 535.80 | 525.60 | 535.80 | 507.52 | 2,889,118 |
| 2024-04-10 | 525.60 | 531.60 | 522.40 | 525.80 | 498.05 | 3,661,008 |
| 2024-04-09 | 534.60 | 536.20 | 520.20 | 523.40 | 495.78 | 3,834,871 |
| 2024-04-08 | 545.40 | 548.20 | 531.80 | 534.80 | 506.58 | 3,696,163 |
| 2024-04-05 | 540.00 | 552.20 | 540.00 | 544.80 | 516.05 | 3,877,610 |
| 2024-04-04 | 536.00 | 546.00 | 534.60 | 546.00 | 517.19 | 3,986,623 |
| 2024-04-03 | 538.00 | 542.40 | 534.90 | 536.00 | 507.71 | 6,176,012 |
| 2024-04-02 | 551.40 | 555.20 | 528.20 | 532.40 | 504.30 | 3,380,254 |
| 2024-03-28 | 545.00 | 554.00 | 541.80 | 549.60 | 520.60 | 1,864,572 |
| 2024-03-27 | 551.20 | 551.80 | 542.60 | 542.60 | 513.96 | 2,624,272 |
| 2024-03-26 | 549.80 | 556.40 | 542.50 | 549.40 | 520.41 | 4,972,904 |
| 2024-03-25 | 573.20 | 576.20 | 550.20 | 550.20 | 521.16 | 2,887,573 |
| 2024-03-22 | 582.60 | 584.80 | 571.20 | 571.20 | 541.06 | 4,485,565 |
| 2024-03-21 | 575.00 | 580.40 | 568.60 | 580.40 | 549.77 | 5,064,617 |
| 2024-03-20 | 571.20 | 573.40 | 565.80 | 566.20 | 536.32 | 3,326,595 |
| 2024-03-19 | 572.40 | 576.60 | 565.80 | 570.40 | 540.30 | 5,756,396 |
| 2024-03-18 | 566.00 | 570.80 | 563.00 | 567.40 | 537.46 | 5,796,684 |
| 2024-03-15 | 557.20 | 571.00 | 556.20 | 565.80 | 535.94 | 8,957,265 |
| 2024-03-14 | 560.00 | 571.00 | 557.63 | 559.80 | 530.26 | 7,460,342 |
| 2024-03-13 | 577.80 | 579.80 | 559.80 | 560.20 | 530.64 | 4,571,460 |
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.