Rightmove plc (FRA:3JDA)
Germany · Delayed Price · Currency is EUR 5.91
+0.14 (2.39%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:3JDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.75% | - |
| Jul 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.18% | - |
| Jul 8, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.58% | - |
| Jul 7, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2.05% | - |
| Jul 6, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.66% | - |
| Jul 3, 2026 | 5.22 | 5.22 | 5.16 | 5.17 | 5.17 | -0.81% | - |
| Jul 2, 2026 | 5.18 | 5.25 | 5.18 | 5.21 | 5.21 | 4.33% | - |
| Jul 1, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.23% | - |
| Jun 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.49% | - |
| Jun 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.51% | - |
| Jun 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.50% | - |
| Jun 25, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.42% | - |
| Jun 24, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.22% | - |
| Jun 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.51% | - |
| Jun 22, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.17% | - |
| Jun 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.13% | - |
| Jun 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.48% | - |