Rightmove PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	590.60	597.00	585.20	588.60	545.37	2,256,682
2022-07-13	597.40	598.80	578.00	593.20	549.63	1,647,476
2022-07-12	593.40	601.00	591.00	597.20	553.34	1,111,887
2022-07-11	594.20	603.80	591.20	600.20	556.12	1,560,315
2022-07-08	600.20	604.60	591.80	603.60	559.27	2,289,073
2022-07-07	598.60	603.20	591.40	597.20	553.34	3,416,537
2022-07-06	587.00	596.00	585.80	595.20	551.48	1,671,707
2022-07-05	572.60	575.40	558.40	574.20	532.03	2,754,325
2022-07-04	571.80	573.00	562.80	566.20	524.61	2,179,775
2022-07-01	567.00	569.60	553.00	565.20	523.69	2,008,091
2022-06-30	562.60	571.60	557.40	568.40	526.65	2,266,913
2022-06-29	564.40	575.20	560.00	571.80	529.80	1,339,788
2022-06-28	576.00	579.40	570.00	571.00	529.06	1,184,298
2022-06-27	582.40	587.40	572.60	578.20	535.73	1,742,685
2022-06-24	563.20	581.80	560.80	578.00	535.55	3,997,375
2022-06-23	554.00	560.00	545.40	556.20	515.35	1,780,771
2022-06-22	546.60	561.20	541.00	558.00	517.02	3,985,297
2022-06-21	552.00	559.80	550.40	557.00	516.09	2,074,222
2022-06-20	542.60	552.80	542.60	550.20	509.79	1,291,439
2022-06-17	532.00	544.80	527.80	542.00	502.19	4,525,981
2022-06-16	543.60	544.00	526.60	531.00	492.00	2,682,523
2022-06-15	538.80	545.60	532.40	544.60	504.60	2,747,675
2022-06-14	543.00	552.60	533.33	533.60	494.41	2,496,152
2022-06-13	548.00	555.95	543.80	545.60	505.53	2,022,306
2022-06-10	559.00	566.30	558.00	559.20	518.13	1,877,275
2022-06-09	572.40	575.80	563.80	565.00	523.50	2,239,336
2022-06-08	577.00	578.40	569.40	576.20	533.88	5,993,066
2022-06-07	589.40	590.60	572.40	573.60	531.47	2,241,192
2022-06-06	593.80	599.20	590.20	593.80	550.19	2,110,973
2022-06-01	602.40	605.20	586.40	586.60	543.51	3,411,096
2022-05-31	595.00	602.80	589.20	600.80	556.67	3,400,215
2022-05-30	604.60	610.00	594.00	597.60	553.71	3,513,919
2022-05-27	590.00	596.60	581.80	595.80	552.04	2,430,996
2022-05-26	572.60	586.80	569.80	586.80	543.70	1,829,810
2022-05-25	558.40	573.40	552.60	571.20	529.25	2,939,616
2022-05-24	563.60	569.60	556.80	556.80	515.90	3,428,807
2022-05-23	563.00	570.00	559.60	563.80	522.39	1,793,569
2022-05-20	547.40	560.00	544.60	557.20	516.27	2,776,119
2022-05-19	552.40	554.00	531.40	543.20	503.30	3,171,402
2022-05-18	568.80	569.00	553.20	555.60	514.79	1,847,263
2022-05-17	560.00	575.40	555.26	567.40	525.73	1,692,602
2022-05-16	562.00	566.60	557.50	561.00	519.80	1,626,528
2022-05-13	562.20	565.40	548.60	563.20	521.83	2,095,953
2022-05-12	548.40	558.20	540.20	558.20	517.20	3,704,103
2022-05-11	536.80	556.20	531.80	548.20	507.94	3,670,762
2022-05-10	547.60	551.20	529.60	533.40	494.22	2,825,227
2022-05-09	532.60	541.13	518.50	540.00	500.34	6,662,502
2022-05-06	602.20	604.60	550.20	558.80	517.76	6,711,640
2022-05-05	616.60	627.18	602.60	604.40	560.01	1,660,378
2022-05-04	608.00	617.00	605.80	605.80	561.30	2,868,360
2022-05-03	613.00	622.40	611.60	614.40	569.27	1,736,828
2022-04-29	616.60	629.20	615.40	618.40	572.98	2,064,615
2022-04-28	602.60	616.80	602.60	614.40	569.27	2,024,501
2022-04-27	609.80	613.40	600.86	605.60	556.67	1,877,733
2022-04-26	631.40	632.20	608.20	608.20	559.06	3,281,007
2022-04-25	611.40	625.80	604.00	625.60	575.06	4,257,257
2022-04-22	621.40	627.80	618.80	621.00	570.83	2,028,070
2022-04-21	636.00	639.20	627.00	627.00	576.34	2,095,705
2022-04-20	625.00	639.20	620.60	636.00	584.62	3,072,426
2022-04-19	636.20	636.84	618.60	623.40	573.03	2,034,158

← NewerPage 19 of 22 · 1,268 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.