Rightmove PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	651.20	662.40	647.00	653.00	628.92	1,911,105
2025-02-20	658.20	658.80	645.00	652.00	627.96	1,376,973
2025-02-19	663.80	664.60	654.20	656.00	631.81	1,032,284
2025-02-18	673.00	676.60	660.60	661.40	637.01	769,429
2025-02-17	671.00	674.40	668.60	673.80	648.95	398,201
2025-02-14	683.60	684.00	669.20	672.20	647.41	711,532
2025-02-13	678.20	682.40	673.80	680.00	654.93	880,865
2025-02-12	666.40	677.00	666.00	672.40	647.61	998,650
2025-02-11	672.20	678.40	667.80	667.80	643.18	1,667,021
2025-02-10	667.40	675.40	665.55	673.40	648.57	2,683,738
2025-02-07	670.00	678.20	662.40	667.00	642.41	5,701,131
2025-02-06	678.00	680.40	667.00	668.60	643.95	863,638
2025-02-05	665.80	675.60	664.00	675.00	650.11	1,119,411
2025-02-04	662.80	671.00	658.40	671.00	646.26	844,907
2025-02-03	659.80	667.80	653.00	666.60	642.02	1,685,891
2025-01-31	659.40	671.60	656.60	669.40	644.72	2,377,101
2025-01-30	656.40	669.40	651.00	665.40	640.86	946,712
2025-01-29	656.80	659.40	648.80	651.40	627.38	1,191,184
2025-01-28	641.40	655.60	639.00	654.20	630.08	1,004,862
2025-01-27	638.20	640.80	627.60	640.60	616.98	1,156,885
2025-01-24	643.40	646.80	627.40	638.60	615.05	2,061,929
2025-01-23	639.00	652.20	635.00	640.80	617.17	5,998,059
2025-01-22	651.20	651.20	637.20	637.20	613.70	2,945,495
2025-01-21	648.00	657.80	639.48	647.40	623.53	1,616,681
2025-01-20	657.00	667.00	654.06	664.40	639.90	1,468,768
2025-01-17	656.00	664.20	650.00	657.20	632.97	1,929,880
2025-01-16	633.00	659.00	632.60	654.00	629.88	2,973,386
2025-01-15	628.60	633.40	621.60	627.00	603.88	7,119,843
2025-01-14	625.60	632.80	621.20	626.80	603.69	1,234,597
2025-01-13	647.00	647.00	623.60	624.80	601.76	2,004,486
2025-01-10	639.80	649.20	639.20	645.40	621.60	1,301,171
2025-01-09	625.60	643.00	623.40	642.60	618.91	4,438,114
2025-01-08	638.20	640.40	623.40	629.00	605.81	2,000,029
2025-01-07	638.00	643.80	631.40	636.80	613.32	2,900,458
2025-01-06	642.00	646.40	636.20	640.00	616.40	1,544,952
2025-01-03	646.60	648.20	643.00	648.00	624.11	3,458,793
2025-01-02	646.60	649.60	643.20	648.40	624.49	784,250
2024-12-31	645.20	646.08	636.60	641.80	618.13	380,404
2024-12-30	649.80	650.20	642.67	647.00	623.14	726,912
2024-12-27	654.80	657.20	648.60	651.40	627.38	782,113
2024-12-24	654.60	659.20	647.80	659.20	634.89	2,230,061
2024-12-23	654.60	656.60	646.00	654.00	629.88	2,033,428
2024-12-20	652.40	657.20	647.80	656.00	631.81	5,318,219
2024-12-19	660.20	663.72	654.20	654.20	630.08	3,649,202
2024-12-18	675.00	675.80	669.20	671.20	646.45	1,804,836
2024-12-17	679.00	681.20	674.60	675.00	650.11	4,591,132
2024-12-16	676.60	684.00	675.20	682.00	656.85	1,878,565
2024-12-13	675.80	683.20	673.80	677.80	652.81	2,618,794
2024-12-12	676.20	676.80	670.20	675.60	650.69	1,281,327
2024-12-11	673.00	675.00	665.60	673.00	648.18	1,680,222
2024-12-10	670.00	675.68	668.60	673.20	648.38	4,464,538
2024-12-09	679.60	680.40	669.80	672.20	647.41	2,448,406
2024-12-06	664.60	677.60	662.60	675.20	650.30	2,977,542
2024-12-05	659.20	665.20	655.50	665.20	640.67	2,771,503
2024-12-04	665.20	668.80	656.00	661.80	637.40	2,298,747
2024-12-03	650.00	664.20	649.60	664.20	639.71	5,496,781
2024-12-02	647.00	651.00	643.80	648.80	624.88	1,468,424
2024-11-29	645.40	650.40	644.00	645.00	621.22	1,378,115
2024-11-28	638.20	651.40	636.00	647.80	623.91	3,647,429
2024-11-27	629.80	637.80	627.00	637.80	614.28	2,808,738

← NewerPage 8 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.