Rightmove plc (LON:RMV)
London · Delayed Price · Currency is GBP · Price in GBX 507.20
-0.20 (-0.04%)
At close: Jan 28, 2026
Rightmove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 510.20 | 510.40 | 502.60 | 507.20 | 507.20 | -0.04% | 2,051,709 |
| Jan 27, 2026 | 504.40 | 517.80 | 500.60 | 507.40 | 507.40 | 0.83% | 3,301,389 |
| Jan 26, 2026 | 506.80 | 507.40 | 500.20 | 503.20 | 503.20 | -0.75% | 2,511,561 |
| Jan 23, 2026 | 504.20 | 510.60 | 503.00 | 507.00 | 507.00 | 0.56% | 3,687,853 |
| Jan 22, 2026 | 496.00 | 509.60 | 493.30 | 504.20 | 504.20 | 1.98% | 3,518,448 |
| 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% | 4,793,371 |
| 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 | 516.60 | 507.60 | 511.80 | 511.80 | -0.70% | 5,621,089 |
| Jan 13, 2026 | 512.40 | 518.20 | 507.40 | 515.40 | 515.40 | -0.04% | 4,822,249 |
| Jan 12, 2026 | 516.80 | 519.40 | 513.20 | 515.60 | 515.60 | - | 1,708,283 |
| Jan 9, 2026 | 500.00 | 516.80 | 498.40 | 515.60 | 515.60 | 1.50% | 4,173,307 |
| 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 | 496.00 | 504.60 | 504.60 | -0.39% | 3,130,161 |
| Jan 6, 2026 | 513.60 | 518.60 | 506.60 | 506.60 | 506.60 | -1.59% | 9,398,899 |
| Jan 5, 2026 | 513.20 | 516.60 | 500.00 | 514.80 | 514.80 | 0.51% | 2,342,287 |
| Jan 2, 2026 | 519.00 | 519.80 | 507.80 | 512.20 | 512.20 | -1.42% | 1,715,868 |
| Dec 31, 2025 | 523.80 | 523.80 | 516.00 | 519.60 | 519.60 | 0.46% | 423,424 |
| Dec 30, 2025 | 515.00 | 517.20 | 511.60 | 517.20 | 517.20 | 0.35% | 1,002,435 |
| 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% | 477,095 |
| Dec 23, 2025 | 520.00 | 520.00 | 514.60 | 516.80 | 516.80 | -0.58% | 1,215,023 |
| Dec 22, 2025 | 520.00 | 523.60 | 516.40 | 519.80 | 519.80 | -0.57% | 1,430,234 |
| Dec 19, 2025 | 524.00 | 526.60 | 521.00 | 522.80 | 522.80 | -0.83% | 5,479,015 |
| 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 |