Rightmove PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	559.80	571.60	554.40	554.40	521.78	3,798,395
2023-09-20	549.00	565.20	548.80	562.40	529.31	1,606,515
2023-09-19	546.40	551.00	543.20	546.00	513.88	1,822,060
2023-09-18	560.80	562.00	543.60	544.80	512.75	1,304,722
2023-09-15	563.20	569.80	559.20	561.60	528.56	3,837,552
2023-09-14	560.80	561.20	548.60	559.40	526.49	2,229,465
2023-09-13	550.00	556.00	546.20	555.20	522.53	2,135,285
2023-09-12	559.00	560.00	552.80	553.60	521.03	1,112,713
2023-09-11	565.40	569.40	554.20	557.00	524.23	2,649,746
2023-09-08	562.20	568.40	560.80	562.80	529.69	1,489,047
2023-09-07	560.00	568.80	557.20	560.40	527.43	2,811,653
2023-09-06	557.40	566.40	556.40	565.20	531.95	1,872,932
2023-09-05	559.00	563.60	555.00	561.20	528.18	1,415,644
2023-09-04	573.40	573.40	562.60	563.60	530.44	841,557
2023-09-01	562.00	565.60	556.40	559.00	526.11	944,808
2023-08-31	562.40	566.60	560.00	560.00	527.05	1,846,591
2023-08-30	558.60	564.60	555.60	562.20	529.12	1,840,146
2023-08-29	551.40	559.40	546.60	556.40	523.66	4,370,963
2023-08-25	543.40	547.00	541.60	544.80	512.75	1,285,823
2023-08-24	552.00	555.00	544.40	544.40	512.37	1,276,316
2023-08-23	539.60	550.80	538.20	548.40	516.13	3,550,999
2023-08-22	542.60	543.80	539.00	540.20	508.42	2,082,171
2023-08-21	546.20	547.30	535.40	539.20	507.48	1,861,886
2023-08-18	550.40	551.32	540.60	547.80	515.57	1,703,747
2023-08-17	551.80	559.80	550.60	553.40	520.84	1,723,233
2023-08-16	567.60	571.40	556.40	559.00	526.11	2,346,537
2023-08-15	581.00	582.00	569.00	574.00	540.23	3,150,526
2023-08-14	580.00	581.60	573.20	581.20	547.00	4,881,076
2023-08-11	584.00	589.60	576.60	576.60	542.68	12,546,440
2023-08-10	580.40	592.00	576.00	588.20	553.59	3,581,758
2023-08-09	586.00	586.00	571.40	576.80	542.86	3,086,776
2023-08-08	567.40	577.60	565.60	575.40	541.55	2,390,905
2023-08-07	569.80	576.40	567.40	569.80	536.28	1,310,099
2023-08-04	570.40	574.80	565.40	574.20	540.42	1,383,953
2023-08-03	563.80	569.20	560.40	567.40	534.02	2,785,861
2023-08-02	573.20	580.00	563.80	566.80	533.45	2,021,432
2023-08-01	569.20	581.60	566.20	580.60	546.44	2,885,473
2023-07-31	556.00	575.20	555.60	570.40	536.84	2,302,817
2023-07-28	542.40	558.80	533.60	558.80	525.92	5,190,401
2023-07-27	548.80	557.60	548.80	552.60	520.09	1,966,310
2023-07-26	548.60	549.80	543.80	547.80	515.57	1,357,378
2023-07-25	551.00	553.00	544.00	550.20	517.83	1,173,884
2023-07-24	547.40	553.80	545.00	550.00	517.64	2,126,635
2023-07-21	553.00	554.60	549.04	550.40	518.02	2,018,566
2023-07-20	566.40	569.00	556.20	556.20	523.48	3,295,070
2023-07-19	551.20	568.80	550.00	568.20	534.77	5,408,038
2023-07-18	542.20	546.60	540.00	541.40	509.55	1,802,167
2023-07-17	537.40	543.00	535.80	541.60	509.73	3,195,288
2023-07-14	531.80	543.40	531.80	541.60	509.73	1,525,298
2023-07-13	532.40	536.20	527.60	534.40	502.96	3,225,904
2023-07-12	520.20	532.40	515.20	531.60	500.32	4,590,523
2023-07-11	519.00	520.00	509.20	517.60	487.15	2,688,254
2023-07-10	516.80	520.00	511.00	517.20	486.77	2,784,681
2023-07-07	514.00	522.40	514.00	520.60	489.97	2,166,647
2023-07-06	519.80	520.96	513.60	517.40	486.96	3,657,618
2023-07-05	524.60	532.20	522.40	522.40	491.66	2,501,260
2023-07-04	523.40	527.40	515.60	526.60	495.62	2,120,788
2023-07-03	522.80	525.80	519.80	520.00	489.41	4,585,980
2023-06-30	519.20	526.80	518.76	523.20	492.42	3,029,116
2023-06-29	516.40	524.60	516.40	517.40	486.96	4,308,652

← NewerPage 14 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.