Rightmove PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	500.00	597.00	474.50	573.60	560.21	23,966,080
2025-11-06	671.40	675.40	655.40	655.40	640.10	8,454,359
2025-11-05	668.40	670.40	662.40	670.40	654.75	2,481,954
2025-11-04	670.20	676.20	665.80	668.20	652.60	3,588,621
2025-11-03	668.20	677.60	667.20	673.80	658.07	8,222,530
2025-10-31	669.00	670.80	663.00	668.00	652.41	1,637,591
2025-10-30	663.60	673.00	656.40	670.20	654.56	8,058,307
2025-10-29	684.60	689.60	664.40	666.20	650.65	2,610,063
2025-10-28	691.00	691.80	678.60	684.60	668.62	1,783,355
2025-10-27	691.80	693.80	688.20	692.40	676.24	4,488,269
2025-10-24	690.40	690.60	681.60	688.20	672.14	1,727,816
2025-10-23	685.20	687.60	679.40	686.00	669.99	1,183,325
2025-10-22	678.60	686.10	673.40	685.00	669.01	2,232,225
2025-10-21	666.60	678.91	664.40	676.60	660.81	1,662,421
2025-10-20	677.40	679.80	665.40	665.40	649.87	1,592,164
2025-10-17	676.20	678.80	669.56	675.40	659.64	1,373,928
2025-10-16	681.80	683.20	674.80	679.40	663.54	2,379,279
2025-10-15	685.00	686.60	675.60	682.40	666.47	2,361,882
2025-10-14	679.40	686.80	678.80	684.80	668.82	2,477,790
2025-10-13	674.20	685.48	672.40	681.60	665.69	1,810,475
2025-10-10	700.00	700.00	675.60	675.60	659.83	1,517,078
2025-10-09	696.20	699.20	689.80	697.40	681.12	2,240,764
2025-10-08	700.00	700.40	693.80	697.60	681.32	1,461,177
2025-10-07	696.40	702.80	696.00	699.20	682.88	1,631,061
2025-10-06	696.20	706.20	696.00	696.80	680.54	1,270,272
2025-10-03	701.20	706.60	693.00	697.80	681.51	1,279,631
2025-10-02	703.60	707.60	695.00	700.80	684.44	1,962,806
2025-10-01	704.00	707.00	693.26	701.20	684.83	1,982,567
2025-09-30	707.60	711.42	702.00	708.60	692.06	3,164,215
2025-09-29	709.60	709.80	704.50	707.60	691.08	1,260,015
2025-09-26	704.80	707.00	700.80	702.20	685.81	1,636,755
2025-09-25	708.00	712.40	702.40	705.40	688.94	1,491,092
2025-09-24	726.20	726.40	713.40	713.40	692.79	4,064,452
2025-09-23	723.40	731.80	721.82	724.20	703.28	2,068,534
2025-09-22	721.40	728.80	720.80	721.60	700.76	1,119,083
2025-09-19	728.00	731.00	717.40	725.00	704.06	3,921,200
2025-09-18	723.00	728.60	718.00	726.80	705.81	2,721,571
2025-09-17	722.80	726.60	718.60	721.80	700.95	1,447,192
2025-09-16	726.60	731.40	718.20	718.20	697.45	942,797
2025-09-15	726.60	729.00	715.60	724.20	703.28	1,258,974
2025-09-12	730.60	732.00	721.00	726.40	705.42	4,006,741
2025-09-11	731.00	732.60	722.60	726.20	705.22	1,882,982
2025-09-10	746.00	747.20	728.60	729.80	708.72	2,347,100
2025-09-09	740.80	745.60	733.20	742.40	720.96	2,439,927
2025-09-08	742.60	746.00	735.20	738.80	717.46	1,082,448
2025-09-05	738.40	745.00	734.40	741.60	720.18	1,247,596
2025-09-04	716.60	737.00	715.20	737.00	715.71	2,174,930
2025-09-03	716.80	719.20	707.60	716.40	695.71	2,292,578
2025-09-02	736.20	739.20	709.92	713.20	692.60	1,688,709
2025-09-01	745.80	748.20	737.40	737.40	716.10	810,379
2025-08-29	752.00	753.20	738.80	743.20	721.73	1,216,891
2025-08-28	765.80	767.00	740.60	751.20	729.50	1,905,164
2025-08-27	764.60	769.60	759.00	762.40	740.38	1,489,635
2025-08-26	766.00	775.40	763.20	766.60	744.46	1,888,637
2025-08-22	768.80	774.20	762.40	770.80	748.54	1,182,474
2025-08-21	773.20	781.60	767.60	775.80	753.39	1,350,163
2025-08-20	769.20	775.00	766.80	772.20	749.89	864,991
2025-08-19	771.00	774.00	762.00	769.80	747.56	1,265,141
2025-08-18	765.80	770.80	763.80	767.00	744.84	4,533,947
2025-08-15	781.20	782.60	757.07	763.60	741.54	5,772,504

← NewerPage 5 of 22 · 1,267 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.