Rightmove PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	464.20	465.70	436.70	450.50	439.99	7,987,907
2026-02-03	492.00	493.83	469.10	469.10	458.15	6,445,812
2026-02-02	496.70	500.40	494.60	495.30	483.74	4,594,966
2026-01-30	496.60	498.00	492.33	494.40	482.86	2,774,032
2026-01-29	510.80	510.80	493.00	495.30	483.74	3,091,753
2026-01-28	510.20	510.40	502.60	507.20	495.36	2,051,717
2026-01-27	504.40	517.80	500.60	507.40	495.56	3,301,945
2026-01-26	506.80	508.20	500.20	503.20	491.45	2,511,592
2026-01-23	504.20	510.80	503.00	507.00	495.17	3,687,859
2026-01-22	496.00	509.60	493.30	504.20	492.43	3,518,465
2026-01-21	494.40	497.80	490.60	494.40	482.86	2,824,138
2026-01-20	505.00	510.00	495.80	495.80	484.23	6,701,070
2026-01-19	515.00	515.40	502.40	504.20	492.43	1,735,115
2026-01-16	517.00	518.20	512.00	515.20	503.17	2,692,834
2026-01-15	513.40	518.00	513.00	517.80	505.71	2,363,814
2026-01-14	514.80	517.20	507.60	511.80	499.85	5,621,114
2026-01-13	512.40	518.20	507.40	515.40	503.37	4,822,249
2026-01-12	516.80	519.80	513.20	515.60	503.57	1,708,348
2026-01-09	500.00	516.80	498.40	515.60	503.57	19,734,471
2026-01-08	506.80	510.40	503.20	508.00	496.14	3,808,176
2026-01-07	506.20	506.40	495.83	504.60	492.82	3,130,169
2026-01-06	513.60	518.60	506.60	506.60	494.78	9,398,899
2026-01-05	513.20	516.80	500.00	514.80	502.78	2,342,313
2026-01-02	519.00	525.80	507.80	512.20	500.24	1,715,890
2025-12-31	523.80	523.80	514.60	519.60	507.47	423,434
2025-12-30	515.00	517.20	511.60	517.20	505.13	6,608,716
2025-12-29	515.60	518.00	512.00	515.40	503.37	1,328,941
2025-12-24	513.80	516.40	512.80	515.20	503.17	477,103
2025-12-23	520.00	521.00	514.40	516.80	504.74	1,215,028
2025-12-22	520.00	523.60	516.40	519.80	507.67	1,430,238
2025-12-19	524.00	526.60	521.00	522.80	510.60	5,479,020
2025-12-18	522.40	530.40	521.00	527.20	514.89	4,220,749
2025-12-17	520.80	522.60	516.40	521.80	509.62	8,231,183
2025-12-16	525.40	525.80	516.41	521.40	509.23	6,069,570
2025-12-15	534.80	537.00	527.20	527.20	514.89	5,596,253
2025-12-12	533.60	538.30	528.40	533.80	521.34	3,942,871
2025-12-11	542.40	542.40	528.00	534.00	521.54	3,896,462
2025-12-10	529.20	532.80	528.00	532.00	519.58	3,159,801
2025-12-09	530.80	534.00	529.05	530.60	518.22	6,658,905
2025-12-08	540.20	541.80	531.60	531.60	519.19	5,817,954
2025-12-05	535.00	541.02	528.20	540.20	527.59	7,205,858
2025-12-04	534.00	536.20	522.80	522.80	510.60	2,457,068
2025-12-03	532.20	537.20	529.60	532.40	519.97	9,417,549
2025-12-02	540.80	541.90	532.00	532.00	519.58	3,208,429
2025-12-01	548.20	549.40	539.60	544.40	531.69	3,181,915
2025-11-28	546.60	552.80	545.60	548.60	535.80	2,253,957
2025-11-27	541.00	546.60	536.80	545.40	532.67	1,706,640
2025-11-26	537.60	548.00	534.35	539.00	526.42	3,599,001
2025-11-25	536.60	537.60	525.26	536.80	524.27	2,892,656
2025-11-24	545.20	547.40	535.20	536.60	524.08	3,006,039
2025-11-21	540.60	548.20	539.00	547.60	534.82	4,518,456
2025-11-20	546.60	550.00	539.20	539.20	526.61	2,321,266
2025-11-19	554.80	557.40	544.79	546.20	533.45	8,379,825
2025-11-18	546.20	558.00	545.20	553.00	540.09	6,454,700
2025-11-17	550.20	561.00	550.00	550.40	537.55	8,705,940
2025-11-14	544.00	549.80	539.20	549.80	536.97	14,045,060
2025-11-13	566.20	573.20	544.00	551.20	538.33	8,822,412
2025-11-12	573.40	574.83	563.00	563.40	550.25	5,188,876
2025-11-11	565.00	575.40	562.40	575.40	561.97	7,115,437
2025-11-10	568.00	577.00	560.60	563.40	550.25	10,239,370

← NewerPage 4 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.