Rightmove PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	643.20	643.60	634.60	637.20	585.72	1,530,585
2022-04-13	637.00	643.60	634.80	642.00	590.13	1,151,937
2022-04-12	631.60	650.60	630.20	641.40	589.58	1,749,729
2022-04-11	643.20	647.72	630.00	635.20	583.88	1,876,660
2022-04-08	643.60	649.00	640.20	645.60	593.44	1,733,458
2022-04-07	658.00	658.00	634.40	635.60	584.25	2,288,930
2022-04-06	657.80	665.20	640.60	645.00	592.89	1,996,799
2022-04-05	654.40	666.00	648.00	654.20	601.35	4,518,938
2022-04-04	642.20	661.00	641.60	657.00	603.92	2,096,610
2022-04-01	632.40	639.60	624.80	635.00	583.70	1,709,872
2022-03-31	644.80	647.40	632.80	632.80	581.67	3,582,560
2022-03-30	657.80	663.32	636.80	642.80	590.87	3,914,775
2022-03-29	650.60	668.60	648.42	659.20	605.94	2,102,085
2022-03-28	661.80	661.80	637.60	642.80	590.87	2,601,159
2022-03-25	654.80	662.60	644.00	649.00	596.57	1,043,309
2022-03-24	658.60	664.20	649.80	652.60	599.87	1,826,344
2022-03-23	661.20	665.20	643.00	652.80	600.06	1,649,582
2022-03-22	671.40	673.89	648.60	659.20	605.94	1,417,996
2022-03-21	678.60	679.60	668.40	671.80	617.52	3,764,148
2022-03-18	670.40	679.40	655.40	679.40	624.51	5,064,278
2022-03-17	659.00	674.00	659.00	665.40	611.64	3,814,826
2022-03-16	641.60	656.80	635.80	655.00	602.08	2,968,012
2022-03-15	626.40	633.80	611.00	633.80	582.59	2,505,562
2022-03-14	628.80	634.00	616.40	630.40	579.47	2,339,101
2022-03-11	622.40	634.80	618.60	623.80	573.40	2,490,237
2022-03-10	643.80	645.80	619.60	619.60	569.54	2,160,917
2022-03-09	626.00	646.20	618.00	645.00	592.89	2,934,692
2022-03-08	643.20	645.60	612.60	612.80	563.29	3,407,142
2022-03-07	633.20	662.80	623.80	652.00	599.32	4,073,108
2022-03-04	674.60	684.80	646.80	646.80	594.54	3,385,363
2022-03-03	681.00	702.20	676.80	676.80	622.12	2,638,834
2022-03-02	663.80	701.20	663.80	684.60	629.29	2,071,522
2022-03-01	674.40	679.00	660.20	665.00	611.27	2,932,682
2022-02-28	640.20	676.20	637.80	672.60	618.26	2,942,590
2022-02-25	632.60	661.00	628.80	643.40	591.42	3,019,878
2022-02-24	602.60	616.00	590.56	615.60	565.86	4,422,728
2022-02-23	625.20	627.40	615.00	616.80	566.97	1,595,191
2022-02-22	600.00	625.80	599.00	620.80	570.64	1,345,179
2022-02-21	618.20	618.60	607.12	610.40	561.08	816,028
2022-02-18	623.00	625.80	614.20	614.20	564.58	1,628,198
2022-02-17	627.60	636.20	620.20	623.40	573.03	1,415,053
2022-02-16	634.80	637.40	624.20	628.40	577.63	1,284,097
2022-02-15	624.20	643.40	621.75	638.20	586.64	1,552,963
2022-02-14	626.60	632.60	608.60	622.80	572.48	2,462,181
2022-02-11	631.60	637.20	624.00	635.00	583.70	1,424,277
2022-02-10	643.60	647.80	632.60	634.80	583.51	1,685,728
2022-02-09	627.20	645.40	625.20	640.00	588.29	1,807,662
2022-02-08	638.60	640.40	628.80	640.20	588.48	1,948,268
2022-02-07	647.00	651.80	640.60	641.80	589.95	1,519,873
2022-02-04	642.60	645.83	627.80	636.00	584.62	2,102,256
2022-02-03	665.00	665.00	637.60	637.60	586.09	1,712,525
2022-02-02	663.00	675.80	661.20	667.40	613.48	1,281,474
2022-02-01	654.40	666.60	654.40	660.80	607.41	2,444,451
2022-01-31	635.00	652.60	631.40	649.80	597.30	2,156,652
2022-01-28	638.00	643.20	622.00	632.00	580.94	3,578,647
2022-01-27	623.80	643.80	620.20	643.80	591.79	2,320,715
2022-01-26	638.40	646.20	636.40	637.00	585.54	2,086,501
2022-01-25	656.20	656.20	631.40	635.20	583.88	1,757,351
2022-01-24	665.20	668.60	645.60	651.80	599.14	2,059,574
2022-01-21	664.00	672.40	657.20	667.80	613.85	3,555,293

← NewerPage 20 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.