Rightmove PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	677.00	677.00	659.00	674.80	620.28	2,197,942
2022-01-19	653.00	683.16	635.40	665.80	612.01	5,654,362
2022-01-18	688.20	688.80	657.60	658.60	605.39	2,474,915
2022-01-17	693.80	704.15	686.80	690.20	634.44	1,833,773
2022-01-14	710.60	717.60	692.60	692.80	636.83	1,569,044
2022-01-13	745.40	746.63	725.60	725.60	666.98	1,667,171
2022-01-12	746.00	752.00	742.40	746.60	686.28	914,651
2022-01-11	737.00	744.80	732.40	740.80	680.95	1,586,512
2022-01-10	767.40	768.46	724.20	732.40	673.23	1,436,705
2022-01-07	766.40	767.60	759.60	764.80	703.01	1,353,197
2022-01-06	772.40	775.20	757.20	767.20	705.22	1,696,982
2022-01-05	789.80	791.20	777.80	782.40	719.19	1,736,459
2022-01-04	810.00	810.00	787.60	790.60	726.73	1,557,463
2021-12-31	795.20	801.02	795.00	795.00	730.77	636,144
2021-12-30	798.40	800.60	795.40	800.40	735.73	1,274,642
2021-12-29	793.80	803.16	793.80	799.00	734.45	1,805,697
2021-12-24	787.00	793.60	785.88	789.80	725.99	190,287
2021-12-23	783.80	786.60	776.00	786.00	722.50	703,815
2021-12-22	767.40	784.00	765.12	784.00	720.66	1,290,598
2021-12-21	777.00	777.20	764.00	764.00	702.27	1,007,879
2021-12-20	754.80	771.80	753.20	769.20	707.05	1,491,700
2021-12-17	759.20	767.00	751.60	767.00	705.03	2,966,350
2021-12-16	756.00	775.00	751.60	761.60	700.07	2,596,307
2021-12-15	745.80	753.20	743.80	745.80	685.54	2,089,959
2021-12-14	767.00	768.20	745.80	745.80	685.54	1,209,353
2021-12-13	772.20	773.40	761.80	763.60	701.91	1,698,851
2021-12-10	770.80	777.78	768.89	771.40	709.08	1,091,313
2021-12-09	776.20	779.20	771.80	775.60	712.94	1,444,649
2021-12-08	779.40	782.60	770.20	771.20	708.89	1,821,515
2021-12-07	762.00	780.30	760.20	779.00	716.06	1,642,290
2021-12-06	741.80	759.60	740.74	756.00	694.92	1,978,786
2021-12-03	747.20	751.20	732.80	738.00	678.38	1,491,292
2021-12-02	756.00	761.40	743.20	744.80	684.63	2,296,658
2021-12-01	750.20	766.02	750.20	762.40	700.80	3,427,194
2021-11-30	738.80	759.80	737.40	746.80	686.46	4,728,815
2021-11-29	737.60	742.80	730.67	740.00	680.21	1,623,560
2021-11-26	721.80	736.80	721.60	731.20	672.12	1,787,259
2021-11-25	754.80	754.80	738.40	740.20	680.40	1,437,055
2021-11-24	751.20	756.40	745.60	756.40	695.29	1,429,322
2021-11-23	751.60	758.00	739.80	751.40	690.69	1,894,745
2021-11-22	766.60	772.20	759.40	759.40	698.05	1,917,786
2021-11-19	745.40	766.20	739.00	763.60	701.91	3,277,136
2021-11-18	746.20	751.60	738.20	742.00	682.05	1,270,678
2021-11-17	730.20	747.40	726.60	745.20	684.99	2,020,966
2021-11-16	730.60	737.78	728.00	734.40	675.07	1,215,361
2021-11-15	722.80	741.80	721.38	735.20	675.80	1,267,424
2021-11-12	710.40	729.67	706.00	725.00	666.43	1,765,020
2021-11-11	695.20	711.60	693.40	709.20	651.90	2,006,679
2021-11-10	701.60	704.20	689.40	697.20	640.87	2,099,277
2021-11-09	703.40	706.44	699.60	700.00	643.45	1,611,702
2021-11-08	700.00	706.40	698.00	704.00	647.12	970,065
2021-11-05	700.60	714.22	700.20	703.00	646.20	1,220,985
2021-11-04	702.00	704.60	689.00	702.80	646.02	1,795,148
2021-11-03	695.60	704.80	694.60	699.00	642.53	1,002,029
2021-11-02	693.60	706.80	689.00	698.60	642.16	2,337,753
2021-11-01	695.60	697.80	688.60	694.20	638.11	1,403,992
2021-10-29	697.80	698.00	684.02	691.40	635.54	1,584,292
2021-10-28	707.60	707.60	693.40	701.60	644.92	1,088,305
2021-10-27	707.40	711.60	699.60	701.20	644.55	1,047,732
2021-10-26	703.20	710.20	701.67	707.60	650.43	1,498,769

← NewerPage 21 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.