Rightmove PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 755.60 | 764.80 | 755.60 | 760.60 | 738.63 | 1,038,319 |
| 2025-05-20 | 756.20 | 762.64 | 753.20 | 759.00 | 737.08 | 2,066,982 |
| 2025-05-19 | 749.20 | 761.84 | 736.20 | 756.40 | 734.55 | 2,850,558 |
| 2025-05-16 | 750.00 | 755.00 | 746.48 | 753.00 | 731.25 | 1,435,430 |
| 2025-05-15 | 741.00 | 749.20 | 738.20 | 744.80 | 723.29 | 2,566,454 |
| 2025-05-14 | 726.20 | 740.80 | 723.80 | 738.80 | 717.46 | 1,862,564 |
| 2025-05-13 | 719.00 | 728.72 | 715.20 | 723.60 | 702.70 | 1,876,656 |
| 2025-05-12 | 722.60 | 727.20 | 704.00 | 720.00 | 699.20 | 2,149,225 |
| 2025-05-09 | 749.60 | 751.40 | 726.20 | 726.20 | 705.22 | 3,009,801 |
| 2025-05-08 | 744.00 | 752.60 | 740.40 | 744.00 | 722.51 | 2,184,074 |
| 2025-05-07 | 749.80 | 750.00 | 731.80 | 742.40 | 720.96 | 1,704,758 |
| 2025-05-06 | 746.00 | 762.47 | 744.40 | 749.60 | 727.95 | 2,656,711 |
| 2025-05-02 | 747.00 | 756.08 | 742.60 | 751.60 | 729.89 | 2,956,716 |
| 2025-05-01 | 736.00 | 745.20 | 727.60 | 739.20 | 717.85 | 4,352,698 |
| 2025-04-30 | 741.60 | 749.61 | 735.00 | 737.80 | 716.49 | 2,877,100 |
| 2025-04-29 | 720.80 | 734.80 | 716.00 | 734.80 | 713.58 | 2,718,358 |
| 2025-04-28 | 717.60 | 721.00 | 707.80 | 717.80 | 697.07 | 2,036,737 |
| 2025-04-25 | 733.00 | 733.00 | 710.60 | 717.60 | 696.87 | 3,346,706 |
| 2025-04-24 | 732.00 | 741.20 | 728.20 | 729.80 | 708.72 | 3,246,489 |
| 2025-04-23 | 749.00 | 749.00 | 738.20 | 741.60 | 714.25 | 1,822,473 |
| 2025-04-22 | 745.00 | 747.80 | 739.60 | 742.80 | 715.41 | 3,088,895 |
| 2025-04-17 | 728.40 | 743.80 | 727.80 | 743.00 | 715.60 | 2,138,597 |
| 2025-04-16 | 744.40 | 744.80 | 733.00 | 738.20 | 710.98 | 2,596,840 |
| 2025-04-15 | 732.80 | 748.60 | 730.00 | 744.60 | 717.14 | 6,554,435 |
| 2025-04-14 | 734.20 | 734.60 | 713.00 | 731.40 | 704.43 | 1,616,635 |
| 2025-04-11 | 712.00 | 724.40 | 696.20 | 723.20 | 696.53 | 3,178,178 |
| 2025-04-10 | 697.60 | 714.60 | 669.51 | 705.80 | 679.77 | 3,554,675 |
| 2025-04-09 | 671.00 | 681.61 | 665.60 | 667.20 | 642.60 | 2,823,656 |
| 2025-04-08 | 648.20 | 681.40 | 645.16 | 680.80 | 655.70 | 2,733,547 |
| 2025-04-07 | 643.00 | 674.20 | 623.80 | 645.60 | 621.79 | 3,771,035 |
| 2025-04-04 | 707.40 | 707.60 | 657.80 | 660.00 | 635.66 | 1,857,107 |
| 2025-04-03 | 682.00 | 703.40 | 681.20 | 703.40 | 677.46 | 3,518,688 |
| 2025-04-02 | 688.60 | 690.40 | 679.80 | 690.40 | 664.94 | 1,148,845 |
| 2025-04-01 | 691.20 | 701.24 | 687.60 | 689.80 | 664.36 | 1,847,302 |
| 2025-03-31 | 686.00 | 689.80 | 678.20 | 685.60 | 660.32 | 1,340,070 |
| 2025-03-28 | 689.40 | 692.40 | 684.00 | 688.00 | 662.63 | 1,255,166 |
| 2025-03-27 | 683.60 | 689.40 | 670.60 | 689.40 | 663.98 | 2,397,102 |
| 2025-03-26 | 703.00 | 703.00 | 686.80 | 686.80 | 661.48 | 1,584,727 |
| 2025-03-25 | 690.40 | 701.80 | 689.00 | 697.60 | 671.88 | 2,681,469 |
| 2025-03-24 | 687.40 | 694.60 | 684.40 | 690.80 | 665.33 | 795,007 |
| 2025-03-21 | 681.80 | 689.60 | 680.40 | 685.00 | 659.74 | 3,836,594 |
| 2025-03-20 | 679.00 | 692.20 | 675.80 | 688.80 | 663.40 | 1,070,447 |
| 2025-03-19 | 681.20 | 681.60 | 671.80 | 676.20 | 651.27 | 1,379,498 |
| 2025-03-18 | 687.80 | 690.00 | 675.60 | 677.20 | 652.23 | 1,211,729 |
| 2025-03-17 | 682.20 | 689.00 | 677.80 | 686.60 | 661.28 | 1,783,631 |
| 2025-03-14 | 667.00 | 683.20 | 666.00 | 682.40 | 657.24 | 1,991,171 |
| 2025-03-13 | 660.00 | 672.40 | 659.00 | 665.60 | 641.06 | 1,203,254 |
| 2025-03-12 | 670.80 | 676.60 | 663.40 | 663.40 | 638.94 | 2,486,357 |
| 2025-03-11 | 683.80 | 689.20 | 670.60 | 672.00 | 647.22 | 2,679,067 |
| 2025-03-10 | 689.80 | 695.60 | 677.60 | 680.00 | 654.93 | 3,361,356 |
| 2025-03-07 | 678.80 | 691.60 | 673.40 | 688.60 | 663.21 | 1,851,471 |
| 2025-03-06 | 685.80 | 690.20 | 681.40 | 686.00 | 660.71 | 1,186,184 |
| 2025-03-05 | 687.60 | 702.00 | 680.60 | 681.20 | 656.08 | 1,150,920 |
| 2025-03-04 | 698.20 | 698.70 | 687.40 | 697.80 | 672.07 | 1,411,076 |
| 2025-03-03 | 675.60 | 702.20 | 670.87 | 699.20 | 673.42 | 2,520,620 |
| 2025-02-28 | 635.00 | 671.00 | 628.80 | 671.00 | 646.26 | 4,355,484 |
| 2025-02-27 | 653.00 | 655.40 | 635.00 | 643.20 | 619.48 | 1,472,933 |
| 2025-02-26 | 652.20 | 662.60 | 652.20 | 656.60 | 632.39 | 595,787 |
| 2025-02-25 | 650.00 | 660.20 | 650.00 | 656.00 | 631.81 | 2,741,075 |
| 2025-02-24 | 653.00 | 661.80 | 647.60 | 654.80 | 630.66 | 2,117,110 |
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.