Rightmove plc (LON:RMV)
London · Delayed Price · Currency is GBP · Price in GBX 433.30
-2.50 (-0.57%)
Feb 18, 2026, 1:39 PM GMT
Rightmove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 427.00 | 435.80 | 424.10 | 435.80 | 435.80 | 2.78% | 2,862,279 |
| Feb 16, 2026 | 435.10 | 439.10 | 424.00 | 424.00 | 424.00 | -1.40% | 5,816,470 |
| Feb 13, 2026 | 439.50 | 441.90 | 430.00 | 430.00 | 430.00 | -1.24% | 7,327,296 |
| Feb 12, 2026 | 435.00 | 440.60 | 428.40 | 435.40 | 435.40 | 0.39% | 8,496,926 |
| Feb 11, 2026 | 442.20 | 442.40 | 433.70 | 433.70 | 433.70 | -2.21% | 2,553,753 |
| Feb 10, 2026 | 441.90 | 447.70 | 436.80 | 443.50 | 443.50 | 0.64% | 3,445,036 |
| Feb 9, 2026 | 447.30 | 448.30 | 438.80 | 440.70 | 440.70 | -1.59% | 5,914,294 |
| Feb 6, 2026 | 438.30 | 449.60 | 438.20 | 447.80 | 447.80 | 0.61% | 3,351,499 |
| Feb 5, 2026 | 453.00 | 455.70 | 440.50 | 445.10 | 445.10 | -1.20% | 4,845,086 |
| Feb 4, 2026 | 464.20 | 465.70 | 436.70 | 450.50 | 450.50 | -3.97% | 7,987,907 |
| Feb 3, 2026 | 492.00 | 493.83 | 469.10 | 469.10 | 469.10 | -5.29% | 6,445,812 |
| Feb 2, 2026 | 496.70 | 500.40 | 494.60 | 495.30 | 495.30 | 0.18% | 4,594,966 |
| Jan 30, 2026 | 496.60 | 498.00 | 492.34 | 494.40 | 494.40 | -0.18% | 2,774,032 |
| Jan 29, 2026 | 510.80 | 510.80 | 493.00 | 495.30 | 495.30 | -2.35% | 3,091,753 |
| Jan 28, 2026 | 510.20 | 510.40 | 502.60 | 507.20 | 507.20 | -0.04% | 2,051,717 |
| Jan 27, 2026 | 504.40 | 517.80 | 500.60 | 507.40 | 507.40 | 0.83% | 3,301,945 |
| Jan 26, 2026 | 506.80 | 508.20 | 500.20 | 503.20 | 503.20 | -0.75% | 2,511,592 |
| Jan 23, 2026 | 504.20 | 510.80 | 503.00 | 507.00 | 507.00 | 0.56% | 3,687,859 |
| Jan 22, 2026 | 496.00 | 509.60 | 493.30 | 504.20 | 504.20 | 1.98% | 3,518,465 |
| Jan 21, 2026 | 494.40 | 497.80 | 490.60 | 494.40 | 494.40 | -0.28% | 2,824,138 |
| Jan 20, 2026 | 505.00 | 510.00 | 495.80 | 495.80 | 495.80 | -1.67% | 6,701,070 |
| Jan 19, 2026 | 515.00 | 515.40 | 502.40 | 504.20 | 504.20 | -2.14% | 1,735,115 |
| Jan 16, 2026 | 517.00 | 518.20 | 512.00 | 515.20 | 515.20 | -0.50% | 2,692,834 |
| Jan 15, 2026 | 513.40 | 518.00 | 513.00 | 517.80 | 517.80 | 1.17% | 2,363,814 |
| Jan 14, 2026 | 514.80 | 517.20 | 507.60 | 511.80 | 511.80 | -0.70% | 5,621,114 |
| Jan 13, 2026 | 512.40 | 518.20 | 507.40 | 515.40 | 515.40 | -0.04% | 4,822,249 |
| Jan 12, 2026 | 516.80 | 519.80 | 513.20 | 515.60 | 515.60 | - | 1,708,348 |
| Jan 9, 2026 | 500.00 | 516.80 | 498.40 | 515.60 | 515.60 | 1.50% | 19,734,470 |
| Jan 8, 2026 | 506.80 | 510.40 | 503.20 | 508.00 | 508.00 | 0.67% | 3,808,176 |
| Jan 7, 2026 | 506.20 | 506.40 | 495.84 | 504.60 | 504.60 | -0.39% | 3,130,169 |
| Jan 6, 2026 | 513.60 | 518.60 | 506.60 | 506.60 | 506.60 | -1.59% | 9,398,899 |
| Jan 5, 2026 | 513.20 | 516.80 | 500.00 | 514.80 | 514.80 | 0.51% | 2,342,313 |
| Jan 2, 2026 | 519.00 | 525.80 | 507.80 | 512.20 | 512.20 | -1.42% | 1,715,890 |
| Dec 31, 2025 | 523.80 | 523.80 | 514.60 | 519.60 | 519.60 | 0.46% | 423,434 |
| Dec 30, 2025 | 515.00 | 517.20 | 511.60 | 517.20 | 517.20 | 0.35% | 6,608,716 |
| Dec 29, 2025 | 515.60 | 518.00 | 512.00 | 515.40 | 515.40 | 0.04% | 1,328,941 |
| Dec 24, 2025 | 513.80 | 516.40 | 512.80 | 515.20 | 515.20 | -0.31% | 477,103 |
| Dec 23, 2025 | 520.00 | 521.00 | 514.40 | 516.80 | 516.80 | -0.58% | 1,215,028 |
| Dec 22, 2025 | 520.00 | 523.60 | 516.40 | 519.80 | 519.80 | -0.57% | 1,430,238 |
| Dec 19, 2025 | 524.00 | 526.60 | 521.00 | 522.80 | 522.80 | -0.83% | 5,479,020 |
| Dec 18, 2025 | 522.40 | 530.40 | 521.00 | 527.20 | 527.20 | 1.03% | 4,220,749 |
| Dec 17, 2025 | 520.80 | 522.60 | 516.40 | 521.80 | 521.80 | 0.08% | 8,231,183 |
| Dec 16, 2025 | 525.40 | 525.80 | 516.41 | 521.40 | 521.40 | -1.10% | 6,069,570 |
| Dec 15, 2025 | 534.80 | 537.00 | 527.20 | 527.20 | 527.20 | -1.24% | 5,596,253 |
| 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% | 3,896,462 |
| 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 | 541.80 | 531.60 | 531.60 | 531.60 | -1.59% | 5,817,954 |
| Dec 5, 2025 | 535.00 | 541.02 | 528.20 | 540.20 | 540.20 | 3.33% | 7,205,858 |