Rightmove PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	576.00	587.00	573.80	575.00	544.65	9,274,099
2023-12-13	598.00	603.00	566.00	566.80	536.89	5,040,473
2023-12-12	583.80	597.00	583.80	594.80	563.41	11,194,840
2023-12-11	580.40	583.80	575.20	581.60	550.91	3,892,169
2023-12-08	573.00	585.80	573.00	580.60	549.96	9,985,462
2023-12-07	561.80	573.40	557.00	572.20	542.00	3,079,957
2023-12-06	550.80	566.60	544.20	563.80	534.05	5,345,661
2023-12-05	546.00	552.40	542.80	547.60	518.70	3,398,406
2023-12-04	551.40	561.20	546.80	549.00	520.03	2,841,859
2023-12-01	545.00	553.80	544.60	552.20	523.06	6,931,778
2023-11-30	546.00	555.00	543.60	544.60	515.86	7,782,740
2023-11-29	528.80	547.00	527.40	546.60	517.75	7,049,372
2023-11-28	531.40	531.40	517.60	527.60	499.76	5,773,787
2023-11-27	540.20	544.60	531.20	533.60	505.44	6,703,320
2023-11-24	507.00	509.20	504.80	509.20	482.33	4,395,870
2023-11-23	504.40	509.20	502.60	507.00	480.24	7,920,597
2023-11-22	500.40	504.00	497.00	502.80	476.27	5,141,567
2023-11-21	501.20	502.60	497.30	497.40	471.15	2,313,912
2023-11-20	504.00	507.60	497.40	501.80	475.32	3,697,986
2023-11-17	505.00	508.20	498.90	503.00	476.45	5,115,698
2023-11-16	510.00	515.80	501.40	501.40	474.94	7,934,150
2023-11-15	504.20	520.00	504.20	512.00	484.98	4,651,863
2023-11-14	482.10	506.60	481.90	506.60	479.86	24,056,670
2023-11-13	484.90	487.20	480.70	483.60	458.08	4,477,654
2023-11-10	482.20	484.80	478.08	481.70	456.28	10,372,770
2023-11-09	469.30	492.70	469.30	487.70	461.96	6,610,646
2023-11-08	464.50	470.60	459.80	469.40	444.63	15,868,460
2023-11-07	462.10	468.00	462.10	465.40	440.84	5,107,569
2023-11-06	471.40	474.70	457.70	462.90	438.47	3,722,526
2023-11-03	475.50	476.20	465.10	470.00	445.20	4,072,708
2023-11-02	473.10	486.20	470.10	473.20	448.23	5,124,548
2023-11-01	475.50	476.90	466.50	467.90	443.21	4,968,632
2023-10-31	478.00	487.30	473.00	473.00	448.04	8,848,230
2023-10-30	488.50	500.00	480.50	480.50	455.14	7,705,393
2023-10-27	483.40	492.80	474.20	479.20	453.91	4,408,075
2023-10-26	484.40	493.40	480.40	482.50	457.04	2,872,779
2023-10-25	487.20	492.60	479.90	485.30	459.69	2,668,469
2023-10-24	490.10	492.20	482.60	488.60	462.81	3,787,881
2023-10-23	487.50	492.97	477.80	488.80	463.00	4,706,518
2023-10-20	491.30	500.80	483.60	486.20	460.54	8,632,499
2023-10-19	528.00	539.80	493.20	493.20	467.17	13,924,550
2023-10-18	589.20	592.20	573.80	575.40	545.03	2,168,703
2023-10-17	580.60	591.40	579.40	588.20	557.16	2,424,652
2023-10-16	589.20	590.80	580.20	582.80	552.04	1,555,561
2023-10-13	595.20	597.80	585.20	585.60	554.70	2,390,209
2023-10-12	596.00	599.60	588.00	593.80	562.46	3,019,722
2023-10-11	581.80	594.20	580.60	592.80	561.52	2,542,651
2023-10-10	580.60	586.20	580.00	584.00	553.18	2,606,116
2023-10-09	579.60	579.90	572.40	574.00	543.71	1,090,891
2023-10-06	573.00	580.00	570.20	577.60	547.12	2,734,520
2023-10-05	562.20	575.20	559.80	570.20	540.11	2,326,059
2023-10-04	551.20	563.80	550.40	561.40	531.77	3,452,168
2023-10-03	554.80	566.40	553.80	558.20	528.74	2,635,192
2023-10-02	564.00	566.20	552.20	554.40	525.14	1,735,759
2023-09-29	556.40	571.40	553.00	562.20	532.53	2,151,713
2023-09-28	557.00	558.20	546.20	551.00	521.92	1,974,609
2023-09-27	566.80	571.80	562.60	562.60	529.50	1,287,785
2023-09-26	570.80	575.40	564.20	566.40	533.08	2,255,784
2023-09-25	568.20	571.80	558.20	570.40	536.84	5,161,696
2023-09-22	555.80	568.20	554.40	567.60	534.21	3,514,584

← NewerPage 13 of 22 · 1,262 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.