Rightmove PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 581.20 | 583.40 | 576.40 | 577.00 | 546.55 | 3,384,361 |
| 2024-03-11 | 564.60 | 578.20 | 563.00 | 577.80 | 547.31 | 9,347,708 |
| 2024-03-08 | 574.60 | 574.80 | 562.80 | 567.60 | 537.65 | 2,780,879 |
| 2024-03-07 | 566.80 | 573.40 | 559.40 | 566.00 | 536.13 | 5,948,806 |
| 2024-03-06 | 566.00 | 573.00 | 563.00 | 566.40 | 536.51 | 4,150,527 |
| 2024-03-05 | 553.60 | 580.80 | 553.60 | 565.40 | 535.56 | 4,950,593 |
| 2024-03-04 | 565.00 | 565.00 | 546.60 | 563.60 | 533.86 | 3,708,807 |
| 2024-03-01 | 572.00 | 572.00 | 536.80 | 566.20 | 536.32 | 5,204,594 |
| 2024-02-29 | 564.40 | 574.60 | 564.40 | 566.60 | 536.70 | 3,846,005 |
| 2024-02-28 | 562.80 | 563.00 | 554.40 | 561.80 | 532.15 | 2,353,912 |
| 2024-02-27 | 555.60 | 567.20 | 555.60 | 563.00 | 533.29 | 7,287,884 |
| 2024-02-26 | 560.00 | 566.00 | 556.80 | 564.20 | 534.42 | 2,794,392 |
| 2024-02-23 | 552.40 | 561.20 | 546.60 | 561.20 | 531.58 | 5,623,681 |
| 2024-02-22 | 537.80 | 552.00 | 534.60 | 551.00 | 521.92 | 6,356,329 |
| 2024-02-21 | 537.60 | 545.60 | 530.00 | 532.80 | 504.68 | 4,944,454 |
| 2024-02-20 | 549.40 | 549.80 | 535.60 | 539.20 | 510.74 | 3,951,336 |
| 2024-02-19 | 553.80 | 555.20 | 547.40 | 550.40 | 521.35 | 2,226,176 |
| 2024-02-16 | 550.80 | 560.01 | 549.60 | 554.40 | 525.14 | 2,975,934 |
| 2024-02-15 | 547.80 | 550.60 | 544.20 | 549.60 | 520.60 | 6,818,851 |
| 2024-02-14 | 538.60 | 547.20 | 535.00 | 541.20 | 512.64 | 2,892,933 |
| 2024-02-13 | 550.80 | 551.20 | 527.00 | 535.00 | 506.77 | 3,540,202 |
| 2024-02-12 | 553.80 | 555.20 | 547.07 | 551.80 | 522.68 | 3,357,576 |
| 2024-02-09 | 550.40 | 553.20 | 544.20 | 544.60 | 515.86 | 7,626,266 |
| 2024-02-08 | 556.20 | 562.00 | 550.80 | 551.40 | 522.30 | 3,281,776 |
| 2024-02-07 | 554.40 | 559.20 | 552.80 | 555.80 | 526.47 | 9,314,252 |
| 2024-02-06 | 558.40 | 561.60 | 549.40 | 556.80 | 527.42 | 3,936,779 |
| 2024-02-05 | 562.60 | 568.27 | 556.35 | 556.40 | 527.04 | 2,270,335 |
| 2024-02-02 | 571.00 | 574.60 | 555.40 | 565.80 | 535.94 | 2,012,302 |
| 2024-02-01 | 558.00 | 571.40 | 558.00 | 568.00 | 538.02 | 3,729,849 |
| 2024-01-31 | 561.40 | 567.40 | 558.40 | 560.20 | 530.64 | 4,056,897 |
| 2024-01-30 | 563.20 | 567.20 | 558.60 | 560.80 | 531.20 | 3,415,676 |
| 2024-01-29 | 561.20 | 562.60 | 556.00 | 558.40 | 528.93 | 1,260,705 |
| 2024-01-26 | 557.40 | 564.80 | 555.00 | 563.40 | 533.67 | 2,220,180 |
| 2024-01-25 | 543.00 | 553.20 | 537.00 | 553.00 | 523.82 | 3,133,482 |
| 2024-01-24 | 536.00 | 544.00 | 533.20 | 543.60 | 514.91 | 4,228,458 |
| 2024-01-23 | 542.60 | 543.20 | 533.60 | 533.60 | 505.44 | 3,529,751 |
| 2024-01-22 | 531.00 | 542.60 | 530.52 | 540.20 | 511.69 | 2,005,101 |
| 2024-01-19 | 531.60 | 533.60 | 526.40 | 528.80 | 500.89 | 1,635,821 |
| 2024-01-18 | 522.20 | 530.40 | 519.60 | 528.20 | 500.32 | 2,794,581 |
| 2024-01-17 | 535.40 | 537.60 | 526.80 | 528.40 | 500.51 | 2,828,668 |
| 2024-01-16 | 542.60 | 544.80 | 531.80 | 542.80 | 514.15 | 6,149,440 |
| 2024-01-15 | 563.40 | 572.07 | 560.80 | 564.80 | 534.99 | 3,857,381 |
| 2024-01-12 | 556.80 | 568.40 | 556.80 | 563.00 | 533.29 | 2,552,065 |
| 2024-01-11 | 566.80 | 569.40 | 549.80 | 549.80 | 520.78 | 3,324,546 |
| 2024-01-10 | 558.20 | 563.40 | 555.40 | 561.60 | 531.96 | 5,334,640 |
| 2024-01-09 | 562.40 | 562.60 | 553.40 | 559.00 | 529.50 | 5,021,895 |
| 2024-01-08 | 550.00 | 561.60 | 548.17 | 559.80 | 530.26 | 1,329,775 |
| 2024-01-05 | 553.60 | 554.60 | 546.60 | 550.80 | 521.73 | 5,039,555 |
| 2024-01-04 | 555.80 | 561.60 | 550.40 | 559.00 | 529.50 | 1,691,043 |
| 2024-01-03 | 555.20 | 558.00 | 550.40 | 553.20 | 524.01 | 3,545,982 |
| 2024-01-02 | 578.80 | 580.40 | 557.00 | 557.20 | 527.79 | 1,759,928 |
| 2023-12-29 | 576.80 | 581.80 | 575.20 | 575.60 | 545.22 | 732,937 |
| 2023-12-28 | 577.80 | 581.00 | 572.80 | 574.40 | 544.09 | 1,783,089 |
| 2023-12-27 | 572.20 | 577.40 | 568.00 | 575.40 | 545.03 | 3,235,850 |
| 2023-12-22 | 560.60 | 571.60 | 558.60 | 571.60 | 541.43 | 861,116 |
| 2023-12-21 | 561.20 | 568.00 | 557.80 | 566.20 | 536.32 | 2,232,960 |
| 2023-12-20 | 570.40 | 574.20 | 561.00 | 563.80 | 534.05 | 2,979,994 |
| 2023-12-19 | 559.20 | 567.00 | 558.20 | 565.00 | 535.18 | 3,092,450 |
| 2023-12-18 | 553.60 | 561.80 | 548.60 | 556.20 | 526.85 | 4,367,495 |
| 2023-12-15 | 575.80 | 576.60 | 555.40 | 557.20 | 527.79 | 7,381,778 |
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.