Rightmove PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	440.00	461.80	437.80	457.10	453.03	2,604,810
2026-07-24	431.40	440.60	427.00	437.30	433.40	3,238,049
2026-07-23	437.60	438.60	429.10	431.40	427.56	5,844,305
2026-07-22	437.40	442.80	427.50	436.50	432.61	6,438,220
2026-07-21	448.10	450.60	439.10	439.10	435.19	4,968,914
2026-07-20	449.90	456.30	443.30	450.70	446.68	5,436,574
2026-07-17	454.60	457.90	446.30	451.00	446.98	3,320,935
2026-07-16	448.70	455.70	445.40	455.70	451.64	3,668,869
2026-07-15	440.20	452.60	436.10	449.30	445.30	3,356,226
2026-07-14	434.90	442.20	424.40	440.40	436.48	7,089,490
2026-07-13	432.50	439.30	431.60	437.70	433.80	1,813,080
2026-07-10	435.50	438.50	431.90	434.30	430.43	1,242,165
2026-07-09	445.90	445.90	433.00	436.20	432.31	2,130,257
2026-07-08	452.30	454.80	437.00	438.20	434.30	3,250,268
2026-07-07	451.20	463.00	450.60	455.20	451.14	2,856,690
2026-07-06	450.60	457.50	449.00	452.60	448.57	6,999,314
2026-07-03	453.70	454.60	446.90	449.40	445.40	1,751,755
2026-07-02	458.20	463.40	451.80	453.90	449.86	2,742,609
2026-07-01	440.10	462.20	437.70	461.90	457.78	4,362,182
2026-06-30	440.90	445.00	435.15	438.20	434.30	10,954,616
2026-06-29	443.00	445.00	438.20	441.60	437.67	4,703,793
2026-06-26	433.50	440.00	407.50	440.00	436.08	7,996,198
2026-06-25	425.90	435.40	419.00	433.50	429.64	3,697,430
2026-06-24	421.70	428.00	418.10	426.30	422.50	2,269,230
2026-06-23	417.40	428.70	414.10	422.60	418.83	3,655,217
2026-06-22	417.30	427.00	413.10	423.20	419.43	7,337,474
2026-06-19	423.50	429.20	417.90	417.90	414.18	29,139,561
2026-06-18	424.80	425.20	413.00	423.60	419.83	2,758,989
2026-06-17	437.60	441.10	425.90	427.20	423.39	5,701,013
2026-06-16	433.70	442.30	431.80	436.70	432.81	3,058,024
2026-06-15	430.90	435.70	427.10	435.60	431.72	4,739,405
2026-06-12	425.50	428.90	420.32	426.20	422.40	2,607,591
2026-06-11	429.50	434.00	421.50	421.50	417.74	3,694,276
2026-06-10	437.40	437.70	426.20	434.70	430.83	2,199,215
2026-06-09	435.90	441.50	429.90	435.10	431.22	1,980,952
2026-06-08	437.90	445.40	433.50	435.20	431.32	6,700,248
2026-06-05	438.90	453.40	436.40	438.80	434.89	8,632,301
2026-06-04	435.90	444.70	431.90	439.70	435.78	2,442,462
2026-06-03	432.20	436.00	426.80	431.40	427.56	3,418,916
2026-06-02	431.30	445.90	429.20	435.20	431.32	5,503,225
2026-06-01	419.70	429.30	414.20	427.40	423.59	7,630,942
2026-05-29	415.20	424.90	413.70	419.70	415.96	3,436,301
2026-05-28	426.00	428.00	413.20	414.20	410.51	6,616,418
2026-05-27	432.70	435.20	426.60	429.50	425.67	4,271,924
2026-05-26	440.80	442.30	425.02	431.80	427.95	3,776,654
2026-05-22	410.00	447.40	398.00	440.60	436.67	10,227,650
2026-05-21	420.20	421.80	409.10	410.80	407.14	2,972,154
2026-05-20	413.90	420.00	406.40	419.30	415.56	3,000,257
2026-05-19	418.50	427.10	416.00	416.00	412.29	3,956,160
2026-05-18	402.40	410.90	400.70	406.50	402.88	1,933,755
2026-05-15	404.80	408.40	392.00	404.00	400.40	6,615,591
2026-05-14	414.10	414.90	407.26	408.40	404.76	1,684,864
2026-05-13	410.00	415.70	407.10	410.70	407.04	2,179,868
2026-05-12	412.70	417.00	405.70	412.50	408.82	3,045,348
2026-05-11	422.90	426.50	414.84	418.10	414.37	2,008,682
2026-05-08	422.00	429.70	422.00	422.40	418.64	2,792,626
2026-05-07	430.50	432.70	423.90	428.10	424.29	3,607,059
2026-05-06	436.40	447.40	429.60	432.60	428.75	10,257,320
2026-05-05	429.00	440.53	423.50	430.60	426.76	2,093,733
2026-05-01	433.30	434.33	422.30	429.30	425.47	4,133,751

← NewerPage 2 of 3 · 128 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.