Rightmove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	415.80	419.10	415.80	417.60	-	-1.32%	-
Jun 22, 2026	417.30	427.00	413.10	423.20	423.20	1.27%	7,337,474
Jun 19, 2026	423.50	429.20	417.90	417.90	417.90	-1.35%	29,139,560
Jun 18, 2026	424.80	425.20	413.00	423.60	423.60	-0.84%	2,758,989
Jun 17, 2026	437.60	440.40	425.90	427.20	427.20	-2.18%	5,701,015
Jun 16, 2026	433.70	442.30	431.80	436.70	436.70	0.25%	3,058,024
Jun 15, 2026	430.90	435.70	427.10	435.60	435.60	2.21%	4,739,405
Jun 12, 2026	425.50	428.90	420.30	426.20	426.20	1.12%	2,607,591
Jun 11, 2026	429.50	434.00	421.50	421.50	421.50	-3.04%	3,694,276
Jun 10, 2026	437.40	437.70	426.20	434.70	434.70	-0.09%	2,199,215
Jun 9, 2026	435.90	441.50	429.90	435.10	435.10	-0.02%	1,980,952
Jun 8, 2026	437.90	445.40	433.50	435.20	435.20	-0.82%	6,700,248
Jun 5, 2026	438.90	453.40	436.40	438.80	438.80	-0.20%	8,632,301
Jun 4, 2026	435.90	444.70	431.90	439.70	439.70	1.92%	2,442,462
Jun 3, 2026	432.20	436.00	426.80	431.40	431.40	-0.87%	3,418,916
Jun 2, 2026	431.30	445.90	429.20	435.20	435.20	1.82%	5,503,225
Jun 1, 2026	419.70	429.30	414.20	427.40	427.40	1.83%	7,630,942
May 29, 2026	415.20	424.90	413.70	419.70	419.70	1.33%	3,436,301
May 28, 2026	426.00	428.00	413.20	414.20	414.20	-3.56%	6,616,418
May 27, 2026	432.70	435.20	426.60	429.50	429.50	-0.53%	4,271,924
May 26, 2026	440.80	442.30	425.00	431.80	431.80	-2.00%	3,776,654
May 22, 2026	410.00	447.40	398.00	440.60	440.60	7.25%	10,227,650
May 21, 2026	420.20	421.80	409.10	410.80	410.80	-2.03%	2,972,154
May 20, 2026	413.90	420.00	406.40	419.30	419.30	0.79%	3,000,257
May 19, 2026	418.50	427.10	416.00	416.00	416.00	2.34%	3,956,160
May 18, 2026	402.40	410.90	400.70	406.50	406.50	0.62%	1,933,755
May 15, 2026	404.80	408.40	392.00	404.00	404.00	-1.08%	6,615,591
May 14, 2026	414.10	414.90	407.30	408.40	408.40	-0.56%	1,684,864
May 13, 2026	410.00	415.70	407.10	410.70	410.70	-0.44%	2,179,868
May 12, 2026	412.70	417.00	405.70	412.50	412.50	-1.34%	3,045,348
May 11, 2026	422.90	426.50	414.80	418.10	418.10	-1.02%	2,008,682
May 8, 2026	422.00	429.70	422.00	422.40	422.40	-1.33%	2,792,626
May 7, 2026	430.50	432.70	423.90	428.10	428.10	-1.04%	3,607,059
May 6, 2026	436.40	447.40	429.60	432.60	432.60	0.46%	10,257,320
May 5, 2026	429.00	440.50	423.50	430.60	430.60	0.30%	2,093,733
May 1, 2026	433.30	434.30	422.30	429.30	429.30	-0.95%	4,133,751
Apr 30, 2026	436.40	439.30	432.00	433.40	433.40	-1.34%	3,981,165
Apr 29, 2026	434.00	441.20	434.00	439.30	439.30	1.17%	1,943,596
Apr 28, 2026	436.10	437.50	431.10	434.20	434.20	-0.64%	3,683,587
Apr 27, 2026	436.10	439.60	430.70	437.00	437.00	0.23%	2,197,325
Apr 24, 2026	437.60	439.60	427.60	436.00	436.00	-0.46%	2,085,580
Apr 23, 2026	441.40	443.30	435.00	438.00	438.00	-1.80%	1,909,291
Apr 22, 2026	453.00	453.40	444.90	452.60	446.01	-0.24%	5,044,663
Apr 21, 2026	456.00	458.90	451.30	453.70	447.09	0.04%	1,890,481
Apr 20, 2026	458.20	458.90	449.10	453.50	446.90	-2.26%	12,365,240
Apr 17, 2026	454.00	464.50	450.60	464.00	457.24	3.00%	3,175,741
Apr 16, 2026	437.10	451.00	436.20	450.50	443.94	3.11%	3,280,824
Apr 15, 2026	436.00	441.20	433.40	436.90	430.54	0.92%	2,174,837
Apr 14, 2026	435.10	440.60	430.90	432.90	426.60	-0.53%	2,264,978
Apr 13, 2026	431.20	435.60	428.40	435.20	428.86	0.42%	2,674,584