Rightmove PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 621.60 | 629.60 | 619.80 | 627.60 | 604.46 | 2,156,669 |
| 2024-11-25 | 623.40 | 628.60 | 614.00 | 626.40 | 603.30 | 2,465,690 |
| 2024-11-22 | 603.20 | 619.40 | 603.00 | 619.40 | 596.56 | 1,476,158 |
| 2024-11-21 | 599.20 | 603.20 | 594.60 | 601.00 | 578.84 | 4,720,866 |
| 2024-11-20 | 608.00 | 608.80 | 597.20 | 597.20 | 575.18 | 8,085,593 |
| 2024-11-19 | 608.60 | 613.20 | 600.80 | 605.80 | 583.46 | 984,369 |
| 2024-11-18 | 610.00 | 612.40 | 599.62 | 605.60 | 583.27 | 3,800,933 |
| 2024-11-15 | 602.80 | 610.20 | 602.00 | 603.80 | 581.54 | 1,614,895 |
| 2024-11-14 | 594.00 | 607.60 | 591.80 | 607.60 | 585.20 | 2,088,212 |
| 2024-11-13 | 609.40 | 611.68 | 587.70 | 593.00 | 571.13 | 2,027,240 |
| 2024-11-12 | 587.80 | 608.60 | 587.40 | 607.60 | 585.20 | 2,785,030 |
| 2024-11-11 | 590.00 | 599.60 | 589.20 | 592.00 | 570.17 | 2,622,187 |
| 2024-11-08 | 606.80 | 606.80 | 586.40 | 588.40 | 566.70 | 5,693,007 |
| 2024-11-07 | 602.80 | 606.80 | 586.20 | 596.40 | 574.41 | 5,532,540 |
| 2024-11-06 | 604.60 | 607.40 | 596.60 | 599.80 | 577.68 | 1,765,534 |
| 2024-11-05 | 599.60 | 604.00 | 597.00 | 599.80 | 577.68 | 1,253,005 |
| 2024-11-04 | 599.40 | 601.40 | 594.20 | 598.20 | 576.14 | 1,273,253 |
| 2024-11-01 | 592.00 | 601.20 | 585.80 | 601.00 | 578.84 | 5,986,714 |
| 2024-10-31 | 600.80 | 604.00 | 587.20 | 588.80 | 567.09 | 2,408,302 |
| 2024-10-30 | 610.80 | 617.60 | 603.80 | 603.80 | 581.54 | 2,410,957 |
| 2024-10-29 | 619.00 | 620.00 | 613.20 | 614.80 | 592.13 | 1,115,059 |
| 2024-10-28 | 619.40 | 623.60 | 618.00 | 618.00 | 595.21 | 1,493,458 |
| 2024-10-25 | 629.00 | 630.20 | 617.00 | 618.20 | 595.41 | 1,466,301 |
| 2024-10-24 | 622.60 | 629.00 | 621.00 | 629.00 | 605.81 | 745,296 |
| 2024-10-23 | 631.40 | 632.20 | 620.60 | 620.60 | 597.72 | 871,999 |
| 2024-10-22 | 626.60 | 634.40 | 624.00 | 632.00 | 608.70 | 1,331,805 |
| 2024-10-21 | 641.00 | 644.80 | 628.40 | 631.00 | 607.73 | 1,181,393 |
| 2024-10-18 | 639.40 | 647.00 | 627.80 | 639.40 | 615.82 | 1,534,877 |
| 2024-10-17 | 642.80 | 644.40 | 637.20 | 644.20 | 620.45 | 1,096,150 |
| 2024-10-16 | 642.80 | 646.40 | 638.60 | 641.00 | 617.36 | 3,307,802 |
| 2024-10-15 | 640.60 | 646.80 | 637.80 | 642.80 | 619.10 | 1,915,984 |
| 2024-10-14 | 634.60 | 645.40 | 625.20 | 636.40 | 612.93 | 2,087,164 |
| 2024-10-11 | 622.20 | 631.40 | 622.20 | 631.00 | 607.73 | 1,120,769 |
| 2024-10-10 | 620.00 | 622.80 | 617.60 | 622.80 | 599.84 | 1,955,637 |
| 2024-10-09 | 623.00 | 623.00 | 616.40 | 622.80 | 599.84 | 1,090,241 |
| 2024-10-08 | 620.00 | 621.20 | 614.40 | 617.40 | 594.63 | 2,873,130 |
| 2024-10-07 | 634.60 | 634.60 | 619.40 | 624.00 | 600.99 | 825,182 |
| 2024-10-04 | 628.40 | 635.40 | 619.00 | 624.60 | 601.57 | 1,128,809 |
| 2024-10-03 | 633.60 | 639.20 | 624.88 | 625.80 | 602.72 | 1,413,870 |
| 2024-10-02 | 631.60 | 637.40 | 629.40 | 633.80 | 610.43 | 3,220,142 |
| 2024-10-01 | 619.80 | 634.00 | 617.60 | 629.80 | 606.58 | 1,990,282 |
| 2024-09-30 | 643.80 | 654.60 | 591.00 | 617.40 | 594.63 | 9,783,032 |
| 2024-09-27 | 671.80 | 680.00 | 637.60 | 668.60 | 643.95 | 11,294,570 |
| 2024-09-26 | 680.00 | 684.13 | 658.20 | 665.00 | 640.48 | 3,800,667 |
| 2024-09-25 | 675.00 | 685.40 | 668.00 | 672.40 | 644.04 | 3,570,033 |
| 2024-09-24 | 685.00 | 689.80 | 680.80 | 683.00 | 654.20 | 1,363,684 |
| 2024-09-23 | 700.00 | 710.00 | 678.20 | 679.60 | 650.94 | 2,660,022 |
| 2024-09-20 | 689.80 | 692.22 | 673.40 | 674.40 | 645.96 | 4,673,652 |
| 2024-09-19 | 691.40 | 700.80 | 682.60 | 696.00 | 666.65 | 1,732,070 |
| 2024-09-18 | 671.60 | 681.20 | 664.20 | 681.20 | 652.47 | 1,574,347 |
| 2024-09-17 | 674.80 | 679.40 | 667.40 | 673.20 | 644.81 | 3,105,755 |
| 2024-09-16 | 669.40 | 671.40 | 665.60 | 671.40 | 643.09 | 2,416,511 |
| 2024-09-13 | 668.60 | 671.80 | 659.80 | 670.00 | 641.74 | 2,266,849 |
| 2024-09-12 | 675.00 | 680.00 | 667.40 | 667.40 | 639.25 | 3,088,495 |
| 2024-09-11 | 656.60 | 680.20 | 654.20 | 670.00 | 641.74 | 3,185,916 |
| 2024-09-10 | 660.80 | 670.80 | 651.20 | 670.80 | 642.51 | 2,567,788 |
| 2024-09-09 | 664.20 | 665.40 | 652.80 | 662.40 | 634.46 | 2,155,842 |
| 2024-09-06 | 652.00 | 657.00 | 646.20 | 653.80 | 626.23 | 3,490,569 |
| 2024-09-05 | 657.20 | 662.20 | 651.20 | 651.20 | 623.74 | 2,473,611 |
| 2024-09-04 | 650.00 | 667.20 | 643.00 | 660.00 | 632.17 | 4,074,635 |
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.