Rightmove PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	527.80	539.20	525.00	533.40	497.47	1,840,278
2023-01-04	525.40	531.20	522.80	526.60	491.13	1,380,339
2023-01-03	518.80	528.60	513.40	522.80	487.58	2,133,666
2022-12-30	523.00	524.80	511.40	511.40	476.95	711,707
2022-12-29	521.40	524.40	512.80	524.40	489.08	1,575,408
2022-12-28	518.20	520.60	512.80	517.80	482.92	1,223,063
2022-12-23	517.80	517.80	512.40	516.60	481.80	673,811
2022-12-22	527.40	529.40	514.40	516.80	481.99	1,503,185
2022-12-21	518.40	526.80	515.80	526.80	491.31	1,859,195
2022-12-20	506.80	518.20	506.80	515.00	480.31	1,894,867
2022-12-19	532.60	533.60	516.60	516.60	481.80	2,284,883
2022-12-16	540.80	541.80	525.00	531.20	495.42	5,346,186
2022-12-15	554.60	555.20	543.40	543.60	506.98	1,796,507
2022-12-14	559.20	562.60	552.60	559.80	522.09	1,633,306
2022-12-13	553.20	572.60	545.60	559.80	522.09	2,817,895
2022-12-12	549.60	553.80	543.20	549.80	512.76	1,377,628
2022-12-09	552.80	554.40	546.20	549.60	512.58	1,482,434
2022-12-08	551.00	555.86	542.04	548.00	511.09	1,333,501
2022-12-07	554.60	559.00	552.80	555.00	517.61	1,855,886
2022-12-06	564.80	566.20	557.00	557.40	519.85	2,182,709
2022-12-05	565.40	569.80	560.74	563.40	525.45	1,626,099
2022-12-02	563.20	570.60	549.40	563.20	525.26	2,519,915
2022-12-01	565.40	570.20	559.40	562.00	524.14	1,968,587
2022-11-30	557.80	559.40	551.40	553.40	516.12	3,740,575
2022-11-29	556.00	563.02	551.59	551.60	514.44	1,715,918
2022-11-28	560.00	565.20	552.71	559.00	521.34	1,986,087
2022-11-25	566.20	567.80	558.60	561.20	523.40	2,645,550
2022-11-24	558.20	569.60	555.60	569.60	531.23	2,325,301
2022-11-23	548.60	562.40	545.00	558.60	520.97	3,522,561
2022-11-22	541.60	549.80	538.40	544.80	508.10	2,325,636
2022-11-21	542.60	547.00	534.60	544.80	508.10	2,122,514
2022-11-18	541.80	550.20	535.00	545.20	508.47	1,835,241
2022-11-17	544.40	547.00	534.60	539.40	503.07	2,997,128
2022-11-16	564.60	565.80	535.80	540.60	504.18	2,663,545
2022-11-15	561.40	572.20	550.00	566.00	527.87	3,864,667
2022-11-14	562.40	563.40	550.80	557.40	519.85	2,133,803
2022-11-11	549.40	564.00	547.40	559.80	522.09	3,569,547
2022-11-10	515.20	548.80	503.20	548.80	511.83	4,570,745
2022-11-09	511.00	520.40	509.44	520.40	485.35	2,343,849
2022-11-08	502.80	514.40	499.50	513.40	478.82	1,734,396
2022-11-07	506.80	509.00	501.60	503.40	469.49	2,980,720
2022-11-04	495.60	508.20	490.30	507.80	473.59	2,547,452
2022-11-03	490.00	494.10	483.90	493.10	459.88	7,354,108
2022-11-02	498.30	505.80	494.50	495.80	462.40	2,199,806
2022-11-01	497.40	508.90	496.60	498.80	465.20	3,291,594
2022-10-31	493.90	501.40	491.24	491.80	458.67	2,655,162
2022-10-28	490.40	494.70	484.20	492.20	459.04	1,701,252
2022-10-27	502.80	508.00	491.80	497.40	463.89	2,947,721
2022-10-26	487.50	510.60	484.80	508.80	474.53	5,709,694
2022-10-25	472.10	491.87	468.90	489.40	456.43	2,279,721
2022-10-24	466.60	478.60	464.80	471.80	440.02	2,720,014
2022-10-21	464.60	470.70	454.40	459.10	428.17	3,834,763
2022-10-20	457.50	479.40	453.70	473.10	441.23	3,803,783
2022-10-19	481.80	483.70	458.70	460.20	429.20	2,056,300
2022-10-18	481.50	486.10	474.30	480.50	448.13	7,015,221
2022-10-17	458.00	482.60	455.70	477.20	445.06	4,103,408
2022-10-14	463.60	478.80	460.80	466.60	435.17	5,086,757
2022-10-13	443.50	462.50	437.80	456.80	426.03	8,488,900
2022-10-12	452.40	457.90	442.50	445.40	415.40	2,482,875
2022-10-11	464.40	466.00	451.00	453.80	423.23	4,975,879

← NewerPage 17 of 22 · 1,262 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.