Rightmove PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	555.60	562.40	552.98	559.80	522.09	1,319,251
2023-03-29	540.40	554.80	538.60	551.20	514.07	2,142,619
2023-03-28	552.60	553.00	539.00	541.40	504.93	2,811,601
2023-03-27	554.40	554.80	548.80	551.20	514.07	3,049,863
2023-03-24	561.60	562.20	548.70	550.20	513.14	1,310,044
2023-03-23	560.20	566.80	556.60	564.00	526.01	2,289,787
2023-03-22	555.00	558.20	549.00	558.20	520.60	1,807,281
2023-03-21	547.60	554.20	547.60	554.20	516.87	2,111,294
2023-03-20	542.80	549.20	538.00	548.20	511.27	2,205,104
2023-03-17	554.40	559.40	545.00	545.60	508.85	3,607,108
2023-03-16	542.60	552.00	541.80	549.80	512.76	2,179,778
2023-03-15	543.20	544.84	532.00	540.20	503.81	5,402,105
2023-03-14	535.00	551.00	534.60	543.20	506.61	2,080,566
2023-03-13	539.60	543.00	530.20	534.40	498.40	5,013,067
2023-03-10	550.60	550.60	535.40	540.80	504.37	3,386,427
2023-03-09	562.00	563.60	554.40	556.40	518.92	1,470,305
2023-03-08	559.60	566.40	555.20	563.00	525.08	1,785,416
2023-03-07	564.00	577.60	564.00	564.60	526.57	3,569,519
2023-03-06	560.00	575.20	557.60	570.00	531.60	2,163,671
2023-03-03	563.00	563.00	543.40	557.80	520.23	8,061,586
2023-03-02	558.40	563.80	553.60	563.80	525.82	2,009,774
2023-03-01	560.40	565.80	558.40	560.40	522.65	3,555,325
2023-02-28	563.20	567.20	559.60	560.80	523.02	3,586,419
2023-02-27	565.00	576.40	560.00	566.40	528.25	2,557,384
2023-02-24	567.20	569.60	557.00	557.00	519.48	2,461,270
2023-02-23	561.80	565.40	558.60	564.40	526.38	1,673,940
2023-02-22	552.40	560.60	550.20	560.40	522.65	2,667,145
2023-02-21	575.00	576.60	559.40	559.40	521.72	3,985,379
2023-02-20	581.00	583.00	576.60	576.60	537.76	716,670
2023-02-17	579.60	583.80	573.20	577.40	538.51	2,608,648
2023-02-16	594.80	596.20	584.60	590.00	550.26	871,350
2023-02-15	585.40	592.40	583.20	591.20	551.38	1,468,027
2023-02-14	586.00	589.80	579.40	582.00	542.80	1,931,230
2023-02-13	580.40	584.60	578.40	584.60	545.22	3,477,910
2023-02-10	586.80	588.80	577.20	582.40	543.17	3,128,788
2023-02-09	592.80	596.88	588.98	589.00	549.32	2,495,163
2023-02-08	593.60	603.20	591.00	591.00	551.19	1,778,377
2023-02-07	600.20	604.40	588.20	589.80	550.07	2,220,198
2023-02-06	605.80	610.60	599.40	601.20	560.70	2,044,393
2023-02-03	609.40	615.40	600.60	615.40	573.95	2,067,700
2023-02-02	589.00	614.80	586.20	612.80	571.52	2,118,274
2023-02-01	587.40	594.20	581.00	581.00	541.86	2,788,520
2023-01-31	587.80	589.40	580.60	586.80	547.27	2,850,675
2023-01-30	581.00	589.20	576.80	589.20	549.51	2,340,487
2023-01-27	580.20	587.60	575.00	587.60	548.02	2,612,753
2023-01-26	579.80	584.80	577.60	579.60	540.56	3,437,037
2023-01-25	578.00	579.20	569.00	574.60	535.89	1,237,937
2023-01-24	579.80	583.76	578.00	578.80	539.81	5,701,797
2023-01-23	572.40	578.60	572.40	578.00	539.07	1,245,536
2023-01-20	561.40	575.20	561.20	572.80	534.22	2,064,381
2023-01-19	554.00	564.40	552.60	559.80	522.09	3,643,428
2023-01-18	556.20	562.40	552.20	555.00	517.61	1,950,099
2023-01-17	550.00	555.40	546.80	553.00	515.75	6,367,777
2023-01-16	552.00	553.40	547.40	553.40	516.12	2,631,344
2023-01-13	548.20	551.60	544.40	550.60	513.51	3,194,863
2023-01-12	550.00	551.60	538.60	545.80	509.03	3,691,327
2023-01-11	558.20	562.40	547.20	548.80	511.83	5,900,229
2023-01-10	544.00	555.60	539.40	553.20	515.94	2,324,789
2023-01-09	542.20	549.40	539.40	545.20	508.47	3,030,577
2023-01-06	530.60	538.60	528.77	538.40	502.13	1,902,468

← NewerPage 16 of 22 · 1,263 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.