Rightmove PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	436.40	439.30	432.00	433.40	429.54	3,981,165
2026-04-29	434.00	441.20	434.00	439.30	435.39	1,943,596
2026-04-28	436.10	437.50	431.10	434.20	430.33	3,683,587
2026-04-27	436.10	439.60	430.67	437.00	433.11	2,197,325
2026-04-24	437.60	439.60	427.59	436.00	432.12	2,085,580
2026-04-23	441.40	443.30	435.00	438.00	434.10	1,909,291
2026-04-22	453.00	453.41	444.90	452.60	442.04	5,044,663
2026-04-21	456.00	458.90	451.30	453.70	443.11	1,890,481
2026-04-20	458.20	458.90	449.10	453.50	442.91	12,365,240
2026-04-17	454.00	464.50	450.60	464.00	453.17	3,175,741
2026-04-16	437.10	451.00	436.20	450.50	439.99	3,280,824
2026-04-15	436.00	441.20	433.40	436.90	426.70	2,174,837
2026-04-14	435.10	440.60	430.90	432.90	422.80	2,264,978
2026-04-13	431.20	435.60	428.40	435.20	425.04	2,674,584
2026-04-10	434.50	443.10	432.50	433.40	423.28	4,603,482
2026-04-09	438.80	441.20	429.00	433.50	423.38	2,378,701
2026-04-08	442.70	447.50	439.60	441.50	431.20	4,877,900
2026-04-07	431.50	439.40	426.90	426.90	416.94	3,455,647
2026-04-02	425.00	429.20	419.30	429.20	419.18	2,710,631
2026-04-01	434.20	437.60	391.40	422.90	413.03	6,046,603
2026-03-31	421.70	429.50	420.60	428.90	418.89	3,141,547
2026-03-30	410.60	419.40	409.80	418.60	408.83	2,686,920
2026-03-27	413.40	416.70	407.24	413.10	403.46	5,615,936
2026-03-26	417.60	422.40	412.10	412.10	402.48	2,808,783
2026-03-25	420.70	426.40	417.70	422.00	412.15	2,425,822
2026-03-24	426.70	433.62	418.50	418.70	408.93	24,825,381
2026-03-23	424.60	436.20	423.10	424.00	414.10	3,113,995
2026-03-20	441.00	444.30	431.40	432.00	421.92	7,360,224
2026-03-19	442.90	446.40	437.51	438.90	428.66	2,990,799
2026-03-18	449.80	452.20	445.10	445.10	434.71	2,537,829
2026-03-17	448.60	453.20	445.00	451.10	440.57	2,345,907
2026-03-16	465.60	467.10	446.50	451.80	441.25	2,870,924
2026-03-13	454.80	467.00	450.50	464.00	453.17	2,988,868
2026-03-12	455.10	463.90	453.60	453.60	443.01	2,914,901
2026-03-11	457.70	464.90	452.30	458.40	447.70	3,782,757
2026-03-10	457.80	465.20	454.40	455.80	445.16	7,018,896
2026-03-09	458.70	460.20	448.70	453.40	442.82	11,226,680
2026-03-06	445.80	466.70	443.60	466.00	455.12	4,285,922
2026-03-05	436.00	447.50	432.90	441.60	431.29	6,070,285
2026-03-04	436.00	439.50	430.90	436.00	425.82	3,847,573
2026-03-03	447.00	448.10	427.00	434.10	423.97	4,349,232
2026-03-02	444.50	446.70	431.90	444.50	434.13	3,896,533
2026-02-27	447.50	459.49	439.40	447.40	436.96	8,462,099
2026-02-26	415.50	430.70	410.70	428.80	418.79	6,420,633
2026-02-25	419.40	423.50	413.70	414.80	405.12	4,074,834
2026-02-24	420.00	424.70	414.50	415.50	405.80	6,701,458
2026-02-23	432.90	438.30	423.90	424.30	414.40	3,407,615
2026-02-20	427.90	436.30	427.50	432.90	422.80	5,411,918
2026-02-19	432.20	434.50	426.10	430.70	420.65	2,998,513
2026-02-18	438.00	438.00	428.90	430.30	420.26	2,529,102
2026-02-17	427.00	435.80	424.10	435.80	425.63	2,862,306
2026-02-16	435.10	439.10	424.00	424.00	414.10	5,816,470
2026-02-13	439.50	441.90	430.00	430.00	419.96	7,463,198
2026-02-12	435.00	440.60	428.40	435.40	425.24	8,496,926
2026-02-11	442.20	443.90	433.30	433.70	423.58	2,553,793
2026-02-10	441.90	447.70	436.70	443.50	433.15	3,445,052
2026-02-09	447.30	448.30	438.80	440.70	430.41	5,914,294
2026-02-06	438.30	449.60	438.20	447.80	437.35	3,351,499
2026-02-05	453.00	455.70	440.50	445.10	434.71	4,845,086
2026-02-04	464.20	465.70	436.70	450.50	439.99	7,987,907

← NewerPage 3 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.