Rightmove plc (FRA:3JDA)
Germany · Delayed Price · Currency is EUR 5.67
-0.10 (-1.66%)
At close: Sep 18, 2026
FRA:3JDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.66% | - |
| Sep 17, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.91% | - |
| Sep 16, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.35% | - |
| Sep 15, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 3.52% | - |
| Sep 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.41% | - |
| Sep 11, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.11% | - |
| Sep 10, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | - |
| Sep 9, 2026 | 5.61 | 5.61 | 5.36 | 5.36 | 5.36 | -3.07% | - |
| Sep 8, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.88% | - |
| Sep 7, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.32% | - |
| Sep 4, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 4.26% | - |
| Sep 3, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -2.50% | - |
| Sep 2, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.14% | - |
| Sep 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.02% | - |
| Aug 31, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.05% | - |
| Aug 28, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.95% | - |
| Aug 27, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.78% | - |
| Aug 26, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2.39% | - |
| Aug 25, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.50% | - |
| Aug 24, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 3.71% | - |
| Aug 21, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -2.53% | - |
| Aug 20, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.27% | - |
| Aug 19, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.14% | - |
| Aug 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.46% | - |
| Aug 17, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 3.78% | - |
| Aug 14, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.35% | - |
| Aug 13, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.94% | - |
| Aug 12, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 2.91% | - |
| Aug 11, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.51% | - |
| Aug 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.30% | - |
| Aug 7, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.74% | - |
| Aug 6, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -4.98% | - |
| Aug 5, 2026 | 5.42 | 5.70 | 5.42 | 5.70 | 5.70 | 6.14% | 17 |
| Aug 4, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.41% | - |
| Aug 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.52% | - |
| Jul 31, 2026 | 5.30 | 5.30 | 5.27 | 5.27 | 5.27 | -4.60% | 500 |
| Jul 30, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 2.18% | - |
| Jul 29, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 2.66% | - |
| Jul 28, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 3.78% | - |
| Jul 27, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.46% | - |
| Jul 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.20% | - |
| Jul 23, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.49% | - |
| Jul 22, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -2.23% | - |
| Jul 21, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.72% | - |
| Jul 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.08% | - |
| Jul 17, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.31% | - |
| Jul 16, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 2.45% | - |
| Jul 15, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.00% | - |
| Jul 14, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.31% | - |
| Jul 13, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.18% | - |