Rightmove PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	462.50	471.30	460.00	467.00	435.54	4,195,568
2022-10-07	472.10	477.70	465.60	466.80	435.36	5,336,264
2022-10-06	491.80	491.80	477.40	480.80	448.41	2,403,974
2022-10-05	487.80	488.60	476.80	485.50	452.80	2,596,826
2022-10-04	487.10	494.20	479.80	490.70	457.65	5,473,293
2022-10-03	473.40	487.80	464.20	483.00	450.46	5,029,162
2022-09-30	464.60	484.20	458.00	482.20	449.72	6,674,162
2022-09-29	470.00	487.00	458.20	466.60	435.17	11,415,770
2022-09-28	489.40	507.80	473.60	505.60	468.46	7,457,058
2022-09-27	550.20	551.60	499.90	500.60	463.83	7,157,117
2022-09-26	564.00	567.20	547.20	549.20	508.86	4,606,868
2022-09-23	599.40	600.80	572.00	572.00	529.99	5,894,248
2022-09-22	592.40	607.60	590.80	599.00	555.00	4,202,134
2022-09-21	585.40	602.60	580.00	602.60	558.34	2,926,218
2022-09-20	593.20	596.80	576.20	586.00	542.96	4,249,570
2022-09-16	596.60	600.60	588.80	593.40	549.82	8,944,088
2022-09-15	607.20	613.28	602.20	603.00	558.71	1,602,077
2022-09-14	616.20	619.00	596.80	606.60	562.05	2,175,511
2022-09-13	639.60	641.60	617.79	617.80	572.42	2,078,765
2022-09-12	633.60	637.80	623.60	637.80	590.95	2,043,490
2022-09-09	619.80	631.40	618.82	630.00	583.73	1,493,646
2022-09-08	623.20	623.20	602.80	618.00	572.61	1,437,377
2022-09-07	610.60	622.60	606.60	619.80	574.28	2,174,341
2022-09-06	592.60	620.20	590.38	616.60	571.31	2,989,196
2022-09-05	598.40	599.20	585.80	592.80	549.26	1,414,943
2022-09-02	595.80	610.00	592.80	605.20	560.75	1,791,864
2022-09-01	605.00	610.60	592.00	593.40	549.82	2,380,483
2022-08-31	606.00	616.80	604.00	607.60	562.97	3,158,993
2022-08-30	602.20	614.40	597.40	603.60	559.27	2,010,779
2022-08-26	617.40	618.09	597.00	601.20	557.04	1,542,443
2022-08-25	621.20	621.20	610.00	615.20	570.01	1,299,029
2022-08-24	606.80	617.60	602.40	616.60	571.31	1,189,000
2022-08-23	619.00	623.40	605.80	609.80	565.01	1,040,689
2022-08-22	634.40	636.00	621.40	623.20	577.43	1,236,810
2022-08-19	632.40	641.80	627.80	634.40	587.80	3,112,657
2022-08-18	640.60	641.20	627.00	641.20	594.10	1,811,014
2022-08-17	639.00	647.00	638.40	640.40	593.36	1,770,474
2022-08-16	659.60	659.60	633.40	637.60	590.77	2,520,559
2022-08-15	658.40	658.40	651.20	655.00	606.89	1,651,182
2022-08-12	654.60	655.20	646.00	652.00	604.11	2,629,666
2022-08-11	657.40	666.60	652.80	656.80	608.56	3,599,137
2022-08-10	633.20	655.40	624.00	655.40	607.26	2,977,232
2022-08-09	657.80	659.88	632.80	636.00	589.29	4,182,076
2022-08-08	647.80	656.00	644.60	654.20	606.15	3,048,193
2022-08-05	668.00	669.00	644.40	644.40	597.07	1,888,094
2022-08-04	651.80	667.60	650.20	663.00	614.30	1,817,856
2022-08-03	630.60	652.00	628.70	652.00	604.11	1,963,109
2022-08-02	651.60	653.20	630.00	631.20	584.84	2,334,714
2022-08-01	641.40	658.80	638.52	654.60	606.52	1,959,763
2022-07-29	657.00	662.20	618.80	639.60	592.62	2,846,222
2022-07-28	625.40	644.80	622.80	644.80	597.44	3,118,006
2022-07-27	607.20	625.20	597.60	623.60	577.80	3,533,130
2022-07-26	621.40	621.40	604.60	606.20	561.68	1,338,298
2022-07-25	625.00	628.80	619.60	623.00	577.24	1,488,120
2022-07-22	633.00	636.80	627.00	628.80	582.62	1,111,741
2022-07-21	617.40	638.00	615.00	630.40	584.10	2,335,879
2022-07-20	608.20	615.80	601.60	615.40	570.20	2,515,856
2022-07-19	601.60	609.20	594.00	607.60	562.97	1,398,516
2022-07-18	594.40	606.60	593.90	605.60	561.12	1,404,535
2022-07-15	585.60	594.40	579.20	592.80	549.26	1,500,601

← NewerPage 18 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.