Rightmove plc (LON:RMV)
London · Delayed Price · Currency is GBP · Price in GBp 539.00
+2.20 (0.41%)
At close: Nov 26, 2025
Rightmove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 696.20 | 699.20 | 689.80 | 697.40 | 697.40 | -0.03% | 2,240,764 |
| Oct 8, 2025 | 700.00 | 700.40 | 693.80 | 697.60 | 697.60 | -0.23% | 1,461,177 |
| Oct 7, 2025 | 696.40 | 702.80 | 696.00 | 699.20 | 699.20 | 0.34% | 1,631,061 |
| Oct 6, 2025 | 696.20 | 706.20 | 696.00 | 696.80 | 696.80 | -0.14% | 1,270,272 |
| Oct 3, 2025 | 701.20 | 706.60 | 693.00 | 697.80 | 697.80 | -0.43% | 1,279,631 |
| Oct 2, 2025 | 703.60 | 707.60 | 695.00 | 700.80 | 700.80 | -0.06% | 1,962,806 |
| Oct 1, 2025 | 704.00 | 707.00 | 693.26 | 701.20 | 701.20 | -1.04% | 1,982,567 |
| Sep 30, 2025 | 707.60 | 711.42 | 702.00 | 708.60 | 708.60 | 0.14% | 3,164,215 |
| Sep 29, 2025 | 709.60 | 709.80 | 704.50 | 707.60 | 707.60 | 0.77% | 1,260,015 |
| Sep 26, 2025 | 704.80 | 707.00 | 700.80 | 702.20 | 702.20 | -0.45% | 1,636,755 |
| Sep 25, 2025 | 708.00 | 712.40 | 702.40 | 705.40 | 705.40 | -1.12% | 1,491,092 |
| Sep 24, 2025 | 726.20 | 726.40 | 713.40 | 713.40 | 709.35 | -1.49% | 4,064,452 |
| Sep 23, 2025 | 723.40 | 731.80 | 721.82 | 724.20 | 720.09 | 0.36% | 2,068,534 |
| Sep 22, 2025 | 721.40 | 728.80 | 720.80 | 721.60 | 717.50 | -0.47% | 1,119,083 |
| Sep 19, 2025 | 728.00 | 731.00 | 717.40 | 725.00 | 720.88 | -0.25% | 3,921,200 |
| Sep 18, 2025 | 723.00 | 728.60 | 718.00 | 726.80 | 722.67 | 0.69% | 2,721,571 |