Rightmove plc (LON:RMV)
London · Delayed Price · Currency is GBP · Price in GBX 529.20
+7.40 (1.42%)
Dec 18, 2025, 4:29 PM BST
Rightmove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 522.40 | 530.40 | 521.40 | 527.20 | 527.20 | 1.03% | 4,220,751 |
| Dec 17, 2025 | 520.80 | 522.60 | 516.40 | 521.80 | 521.80 | 0.08% | 4,231,136 |
| Dec 16, 2025 | 525.40 | 525.80 | 516.60 | 521.40 | 521.40 | -1.10% | 6,057,416 |
| Dec 15, 2025 | 534.80 | 535.80 | 527.20 | 527.20 | 527.20 | -1.24% | 5,596,243 |
| Dec 12, 2025 | 533.60 | 538.30 | 528.40 | 533.80 | 533.80 | -0.04% | 3,942,871 |
| Dec 11, 2025 | 542.40 | 542.40 | 528.00 | 534.00 | 534.00 | 0.38% | 3,895,356 |
| Dec 10, 2025 | 529.20 | 532.80 | 528.00 | 532.00 | 532.00 | 0.26% | 3,159,801 |
| Dec 9, 2025 | 530.80 | 534.00 | 529.05 | 530.60 | 530.60 | -0.19% | 6,658,905 |
| Dec 8, 2025 | 540.20 | 540.60 | 531.60 | 531.60 | 531.60 | -1.59% | 5,817,935 |
| Dec 5, 2025 | 535.00 | 540.60 | 528.40 | 540.20 | 540.20 | 3.33% | 7,205,842 |
| Dec 4, 2025 | 534.00 | 535.60 | 522.80 | 522.80 | 522.80 | -1.80% | 2,456,941 |
| Dec 3, 2025 | 532.20 | 537.20 | 529.60 | 532.40 | 532.40 | 0.08% | 9,417,450 |
| Dec 2, 2025 | 540.80 | 541.60 | 532.00 | 532.00 | 532.00 | -2.28% | 3,208,419 |
| Dec 1, 2025 | 548.20 | 549.40 | 539.60 | 544.40 | 544.40 | -0.77% | 3,181,915 |
| Nov 28, 2025 | 546.60 | 552.80 | 545.60 | 548.60 | 548.60 | 0.59% | 2,252,289 |
| Nov 27, 2025 | 541.00 | 546.60 | 536.80 | 545.40 | 545.40 | 1.19% | 1,706,640 |
| Nov 26, 2025 | 537.60 | 548.00 | 534.35 | 539.00 | 539.00 | 0.41% | 3,599,001 |
| Nov 25, 2025 | 536.60 | 537.60 | 525.26 | 536.80 | 536.80 | 0.04% | 2,892,656 |
| Nov 24, 2025 | 545.20 | 547.40 | 535.20 | 536.60 | 536.60 | -2.01% | 3,005,685 |
| Nov 21, 2025 | 540.60 | 548.20 | 539.00 | 547.60 | 547.60 | 1.56% | 3,824,627 |
| Nov 20, 2025 | 546.60 | 550.00 | 539.20 | 539.20 | 539.20 | -1.28% | 2,321,266 |
| Nov 19, 2025 | 554.80 | 557.40 | 544.79 | 546.20 | 546.20 | -1.23% | 8,379,825 |
| Nov 18, 2025 | 546.20 | 558.00 | 545.20 | 553.00 | 553.00 | 0.47% | 6,454,700 |
| Nov 17, 2025 | 550.20 | 561.00 | 550.00 | 550.40 | 550.40 | 0.11% | 8,705,940 |
| Nov 14, 2025 | 544.00 | 549.80 | 539.20 | 549.80 | 549.80 | -0.25% | 14,045,060 |
| Nov 13, 2025 | 566.20 | 573.20 | 544.00 | 551.20 | 551.20 | -2.17% | 8,822,412 |
| Nov 12, 2025 | 573.40 | 574.83 | 563.00 | 563.40 | 563.40 | -2.09% | 5,188,876 |
| Nov 11, 2025 | 565.00 | 575.40 | 562.40 | 575.40 | 575.40 | 2.13% | 7,115,437 |
| Nov 10, 2025 | 568.00 | 577.00 | 560.60 | 563.40 | 563.40 | -1.78% | 10,239,370 |
| Nov 7, 2025 | 500.00 | 597.00 | 474.50 | 573.60 | 573.60 | -12.48% | 23,966,080 |
| Nov 6, 2025 | 671.40 | 675.40 | 655.40 | 655.40 | 655.40 | -2.24% | 8,454,359 |
| Nov 5, 2025 | 668.40 | 670.40 | 662.40 | 670.40 | 670.40 | 0.33% | 2,481,954 |
| Nov 4, 2025 | 670.20 | 676.20 | 665.80 | 668.20 | 668.20 | -0.83% | 3,588,621 |
| Nov 3, 2025 | 668.20 | 677.60 | 667.20 | 673.80 | 673.80 | 0.87% | 8,222,530 |
| Oct 31, 2025 | 669.00 | 670.80 | 663.00 | 668.00 | 668.00 | -0.33% | 1,637,591 |
| Oct 30, 2025 | 663.60 | 673.00 | 656.40 | 670.20 | 670.20 | 0.60% | 8,058,307 |
| Oct 29, 2025 | 684.60 | 689.60 | 664.40 | 666.20 | 666.20 | -2.69% | 2,610,063 |
| Oct 28, 2025 | 691.00 | 691.80 | 678.60 | 684.60 | 684.60 | -1.13% | 1,783,355 |
| Oct 27, 2025 | 691.80 | 693.80 | 688.20 | 692.40 | 692.40 | 0.61% | 4,488,269 |
| Oct 24, 2025 | 690.40 | 690.60 | 681.60 | 688.20 | 688.20 | 0.32% | 1,727,816 |
| Oct 23, 2025 | 685.20 | 687.60 | 679.40 | 686.00 | 686.00 | 0.15% | 1,183,325 |
| Oct 22, 2025 | 678.60 | 686.11 | 673.40 | 685.00 | 685.00 | 1.24% | 2,232,225 |
| Oct 21, 2025 | 666.60 | 678.91 | 664.40 | 676.60 | 676.60 | 1.68% | 1,662,421 |
| Oct 20, 2025 | 677.40 | 679.80 | 665.40 | 665.40 | 665.40 | -1.48% | 1,592,164 |
| Oct 17, 2025 | 676.20 | 678.80 | 669.56 | 675.40 | 675.40 | -0.59% | 1,373,928 |
| Oct 16, 2025 | 681.80 | 683.20 | 674.80 | 679.40 | 679.40 | -0.44% | 2,379,279 |
| Oct 15, 2025 | 685.00 | 686.60 | 675.60 | 682.40 | 682.40 | -0.35% | 2,361,882 |
| Oct 14, 2025 | 679.40 | 686.80 | 678.80 | 684.80 | 684.80 | 0.47% | 2,477,790 |
| Oct 13, 2025 | 674.20 | 685.48 | 672.40 | 681.60 | 681.60 | 0.89% | 1,810,475 |
| Oct 10, 2025 | 700.00 | 700.00 | 675.60 | 675.60 | 675.60 | -3.13% | 1,517,078 |