Rightmove plc (FRA:3JDA)
Germany · Delayed Price · Currency is EUR 8.00
+0.05 (0.63%)
Last updated: Sep 30, 2025, 8:04 AM CET
Rightmove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Sep 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Sep 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | 0.61% | - |
| Sep 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.10 | -0.61% | - |
| Sep 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | -0.61% | - |
| Sep 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | - | - |
| Sep 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | 0.61% | - |
| Sep 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | -0.61% | - |
| Sep 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | - | - |
| Sep 15, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.20 | -0.60% | - |
| Sep 12, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.25 | -0.60% | - |
| Sep 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.30 | - | - |
| Sep 10, 2025 | 8.50 | 8.50 | 8.35 | 8.35 | 8.30 | -0.60% | - |
| Sep 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.35 | -0.59% | - |
| Sep 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | 0.60% | - |
| Sep 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.35 | 3.07% | - |
| Sep 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.10 | - | - |
| Sep 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.10 | -2.98% | - |
| Sep 2, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.35 | -1.18% | - |
| Sep 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | -0.58% | - |
| Aug 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | -2.29% | - |
| Aug 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.70 | 0.57% | - |
| Aug 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.65 | -1.14% | - |
| Aug 26, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | 0.57% | - |
| Aug 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.70 | -1.13% | - |
| Aug 22, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.80 | 0.57% | - |
| Aug 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | - | - |
| Aug 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | 0.57% | - |
| Aug 19, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.70 | 0.57% | - |
| Aug 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.65 | -2.79% | - |
| Aug 15, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | 1.70% | - |
| Aug 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | -2.22% | - |
| Aug 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | -0.55% | - |
| Aug 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | 0.56% | - |
| Aug 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | -3.23% | - |
| Aug 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | -0.53% | - |
| Aug 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.30 | 1.08% | - |
| Aug 6, 2025 | 9.35 | 9.35 | 9.25 | 9.25 | 9.20 | -0.54% | - |
| Aug 5, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.25 | 0.54% | - |
| Aug 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | - | - |
| Aug 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | 2.21% | - |
| Jul 31, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | -2.16% | - |
| Jul 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | 1.65% | 1,400 |
| Jul 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | 1.11% | - |
| Jul 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | -0.55% | - |
| Jul 25, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | 1.12% | - |
| Jul 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | -2.19% | - |
| Jul 23, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.10 | 1.67% | - |
| Jul 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | -4.76% | - |