Rightmove PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	781.80	783.80	771.60	777.40	754.94	1,136,005
2025-08-13	786.60	792.20	772.80	780.20	757.66	2,989,623
2025-08-12	789.00	792.60	777.40	783.20	760.58	1,245,951
2025-08-11	786.20	793.00	782.00	787.20	764.46	837,141
2025-08-08	820.40	822.60	788.00	788.00	765.24	2,575,366
2025-08-07	827.00	827.00	812.80	818.40	794.76	7,702,067
2025-08-06	821.00	825.00	815.00	823.80	800.00	1,623,625
2025-08-05	822.80	826.40	812.20	815.40	791.85	1,837,442
2025-08-04	814.20	822.20	810.00	822.20	798.45	1,310,617
2025-08-01	812.00	818.40	800.00	812.20	788.74	1,608,795
2025-07-31	800.00	818.60	797.00	818.60	794.95	2,170,298
2025-07-30	791.60	799.40	783.60	796.40	773.40	1,301,780
2025-07-29	792.40	801.70	788.80	788.80	766.02	1,600,869
2025-07-28	783.80	800.00	776.40	787.60	764.85	2,191,463
2025-07-25	760.40	791.40	757.20	780.40	757.86	5,397,136
2025-07-24	784.20	798.30	782.00	795.00	772.04	973,085
2025-07-23	796.80	796.80	773.40	781.00	758.44	1,313,102
2025-07-22	791.20	794.40	786.80	790.40	767.57	1,592,254
2025-07-21	797.60	800.60	790.80	792.60	769.71	1,636,635
2025-07-18	795.20	801.40	790.80	797.20	774.17	1,289,270
2025-07-17	782.60	789.80	779.40	789.60	766.79	1,052,960
2025-07-16	778.80	789.20	776.80	778.20	755.72	905,429
2025-07-15	789.40	790.00	777.40	780.00	757.47	1,079,133
2025-07-14	780.20	791.80	778.00	791.00	768.15	792,065
2025-07-11	782.60	786.43	777.00	783.20	760.58	1,949,183
2025-07-10	784.00	786.40	779.20	783.00	760.38	868,164
2025-07-09	779.20	783.20	773.00	780.60	758.05	1,006,781
2025-07-08	781.00	784.60	776.20	778.20	755.72	1,382,483
2025-07-07	776.20	785.40	774.20	781.40	758.83	672,494
2025-07-04	774.60	774.80	769.00	774.00	751.64	646,435
2025-07-03	761.60	779.60	760.80	777.20	754.75	895,067
2025-07-02	788.00	788.00	755.60	760.80	738.82	1,270,930
2025-07-01	757.60	790.00	757.20	783.00	760.38	1,965,069
2025-06-30	789.60	795.16	784.80	788.60	765.82	1,637,731
2025-06-27	786.80	787.00	773.60	787.00	764.27	858,258
2025-06-26	778.80	783.00	777.40	781.20	758.63	964,864
2025-06-25	781.60	784.00	776.80	778.80	756.30	1,123,803
2025-06-24	784.20	786.40	777.60	781.20	758.63	1,425,150
2025-06-23	766.80	776.40	765.54	775.20	752.81	2,523,720
2025-06-20	773.40	776.80	766.60	771.00	748.73	3,780,450
2025-06-19	770.60	775.07	763.00	769.20	746.98	1,024,839
2025-06-18	773.00	776.20	766.60	773.00	750.67	1,778,826
2025-06-17	766.60	773.80	764.00	772.20	749.89	1,652,338
2025-06-16	770.00	774.60	767.40	771.20	748.92	2,239,799
2025-06-13	773.60	777.80	764.40	771.80	749.51	2,401,065
2025-06-12	771.00	786.20	771.00	781.80	759.22	3,267,773
2025-06-11	769.60	778.40	769.60	776.60	754.17	1,401,730
2025-06-10	762.80	779.60	761.80	772.40	750.09	1,670,842
2025-06-09	755.80	765.20	755.80	761.20	739.21	1,273,438
2025-06-06	756.60	758.60	750.60	756.00	734.16	1,946,967
2025-06-05	765.20	766.60	758.00	758.40	736.49	2,046,685
2025-06-04	754.60	765.80	749.60	762.40	740.38	2,196,773
2025-06-03	757.00	763.40	748.40	752.00	730.28	2,911,112
2025-06-02	742.00	752.40	741.20	752.00	730.28	1,825,628
2025-05-30	746.80	753.60	745.17	745.20	723.67	3,093,345
2025-05-29	759.40	764.40	739.60	746.60	725.03	2,487,483
2025-05-28	754.20	766.00	754.20	761.60	739.60	1,042,558
2025-05-27	769.20	772.60	754.60	756.00	734.16	961,838
2025-05-23	758.80	761.80	749.80	761.60	739.60	2,559,933
2025-05-22	755.80	760.40	747.80	760.00	738.05	900,184

← NewerPage 6 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.