Rightmove PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	511.80	520.20	510.80	516.00	485.64	5,364,142
2023-06-27	502.00	509.40	499.50	509.40	479.43	2,564,492
2023-06-26	508.20	508.20	496.20	501.80	472.28	3,528,072
2023-06-23	495.70	503.60	492.40	503.40	473.78	2,754,662
2023-06-22	505.40	508.00	489.80	499.10	469.74	3,901,095
2023-06-21	516.80	516.80	508.60	508.60	478.68	4,023,087
2023-06-20	527.00	529.20	515.80	521.00	490.35	6,274,042
2023-06-19	527.40	533.40	527.00	529.00	497.88	1,503,567
2023-06-16	530.00	538.40	527.20	533.60	502.21	9,724,646
2023-06-15	525.20	534.20	524.60	531.20	499.95	2,297,906
2023-06-14	521.80	530.00	521.80	526.40	495.43	4,631,549
2023-06-13	527.40	530.00	523.60	527.20	496.18	1,785,552
2023-06-12	525.80	527.60	522.60	523.40	492.61	2,087,375
2023-06-09	516.40	522.80	516.40	521.80	491.10	1,244,706
2023-06-08	524.20	527.00	516.34	520.80	490.16	2,467,846
2023-06-07	528.00	532.40	525.40	526.80	495.81	1,539,077
2023-06-06	523.20	531.60	523.20	529.80	498.63	1,163,208
2023-06-05	535.40	541.82	526.00	526.00	495.05	1,398,220
2023-06-02	532.80	542.20	532.80	536.80	505.22	3,820,343
2023-06-01	525.00	532.60	522.00	531.40	500.13	4,481,766
2023-05-31	523.60	526.40	520.20	523.60	492.79	6,850,405
2023-05-30	533.40	534.40	524.80	524.80	493.92	5,548,881
2023-05-26	523.00	530.40	517.20	529.20	498.06	8,463,834
2023-05-25	527.00	531.20	523.20	524.80	493.92	2,534,219
2023-05-24	542.20	542.20	527.20	533.00	501.64	3,532,797
2023-05-23	557.40	559.60	547.80	547.80	515.57	1,874,689
2023-05-22	556.60	561.00	554.32	559.60	526.68	2,161,746
2023-05-19	555.00	558.00	553.00	553.40	520.84	2,087,407
2023-05-18	560.60	563.80	555.00	555.00	522.35	4,395,328
2023-05-17	560.40	560.40	554.20	558.00	525.17	2,574,956
2023-05-16	562.20	562.80	556.40	558.00	525.17	1,821,079
2023-05-15	563.60	565.00	559.40	563.40	530.25	1,323,156
2023-05-12	568.60	569.31	560.20	560.20	527.24	3,314,402
2023-05-11	565.00	570.80	564.00	566.80	533.45	1,999,777
2023-05-10	563.40	567.96	558.40	563.40	530.25	1,998,739
2023-05-09	582.00	582.40	566.20	566.20	532.89	3,379,705
2023-05-05	577.60	579.80	573.00	579.80	545.69	1,135,650
2023-05-04	576.60	577.60	569.72	573.40	539.66	1,719,968
2023-05-03	578.80	581.00	574.80	578.40	544.37	1,869,545
2023-05-02	584.60	586.80	573.40	577.40	543.43	2,737,643
2023-04-28	574.00	575.60	569.80	574.20	540.42	2,417,569
2023-04-27	567.60	573.60	564.60	571.00	537.41	2,944,930
2023-04-26	570.80	576.00	565.20	574.00	535.33	2,591,135
2023-04-25	578.00	580.00	573.40	574.40	535.71	1,846,066
2023-04-24	581.40	585.60	579.40	579.40	540.37	1,096,669
2023-04-21	566.40	582.40	566.40	582.40	543.17	1,344,460
2023-04-20	570.80	578.20	568.00	574.80	536.08	2,646,830
2023-04-19	577.00	578.00	564.40	569.40	531.04	2,048,438
2023-04-18	585.00	587.40	577.60	577.60	538.69	3,835,920
2023-04-17	583.00	592.20	581.80	583.00	543.73	5,506,006
2023-04-14	572.00	580.40	571.60	580.40	541.30	4,192,398
2023-04-13	565.40	574.60	563.80	569.80	531.42	4,304,197
2023-04-12	544.80	561.20	543.80	557.20	519.67	2,810,795
2023-04-11	547.20	555.80	547.20	550.40	513.32	1,474,964
2023-04-06	541.80	550.00	541.80	546.80	509.97	2,126,160
2023-04-05	562.20	563.60	540.20	543.00	506.42	1,895,940
2023-04-04	557.60	567.20	557.60	562.20	524.33	2,472,302
2023-04-03	561.80	562.80	555.60	560.00	522.28	3,701,431
2023-03-31	559.40	566.40	558.00	563.00	525.08	2,174,821
2023-03-30	555.60	562.40	552.98	559.80	522.09	1,319,251

← NewerPage 15 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.