Rightmove plc (LON:RMV)
London · Delayed Price · Currency is GBP · Price in GBX 412.50
-5.60 (-1.34%)
May 12, 2026, 5:01 PM GMT
Rightmove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 412.70 | 417.00 | 405.70 | 412.50 | 412.50 | -1.34% | 3,045,331 |
| May 11, 2026 | 422.90 | 426.10 | 414.90 | 418.10 | 418.10 | -1.02% | 2,008,528 |
| May 8, 2026 | 422.00 | 429.70 | 422.00 | 422.40 | 422.40 | -1.33% | 2,792,538 |
| May 7, 2026 | 430.50 | 432.70 | 423.90 | 428.10 | 428.10 | -1.04% | 3,607,041 |
| May 6, 2026 | 436.40 | 447.40 | 429.60 | 432.60 | 432.60 | 0.46% | 10,256,988 |
| May 5, 2026 | 429.00 | 440.10 | 423.50 | 430.60 | 430.60 | 0.30% | 2,093,616 |
| May 1, 2026 | 433.30 | 434.30 | 422.60 | 429.30 | 429.30 | -0.95% | 4,133,747 |
| Apr 30, 2026 | 436.40 | 439.30 | 432.00 | 433.40 | 433.40 | -1.34% | 3,981,159 |
| Apr 29, 2026 | 434.00 | 440.90 | 434.00 | 439.30 | 439.30 | 1.17% | 1,914,990 |
| 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 | 430.67 | 437.00 | 437.00 | 0.23% | 2,179,668 |
| Apr 24, 2026 | 437.60 | 439.50 | 427.60 | 436.00 | 436.00 | -0.46% | 2,085,569 |
| Apr 23, 2026 | 441.40 | 442.90 | 435.00 | 438.00 | 438.00 | -3.23% | 1,909,267 |
| Apr 22, 2026 | 453.00 | 453.41 | 444.90 | 452.60 | 446.01 | -0.24% | 5,044,660 |
| 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 |
| Apr 10, 2026 | 434.50 | 443.10 | 432.50 | 433.40 | 427.09 | -0.02% | 4,603,482 |
| Apr 9, 2026 | 438.80 | 441.20 | 429.00 | 433.50 | 427.19 | -1.81% | 2,378,701 |
| Apr 8, 2026 | 442.70 | 447.50 | 439.60 | 441.50 | 435.07 | 3.42% | 4,877,900 |
| Apr 7, 2026 | 431.50 | 439.40 | 426.90 | 426.90 | 420.68 | -0.54% | 3,455,647 |
| Apr 2, 2026 | 425.00 | 429.20 | 419.30 | 429.20 | 422.95 | 1.49% | 2,710,631 |
| Apr 1, 2026 | 434.20 | 437.60 | 391.40 | 422.90 | 416.74 | -1.40% | 6,046,603 |
| Mar 31, 2026 | 421.70 | 429.50 | 420.60 | 428.90 | 422.66 | 2.46% | 3,141,547 |
| Mar 30, 2026 | 410.60 | 419.40 | 409.80 | 418.60 | 412.51 | 1.33% | 2,686,920 |
| Mar 27, 2026 | 413.40 | 416.70 | 407.24 | 413.10 | 407.09 | 0.24% | 5,615,936 |
| Mar 26, 2026 | 417.60 | 422.40 | 412.10 | 412.10 | 406.10 | -2.35% | 2,808,783 |
| Mar 25, 2026 | 420.70 | 426.40 | 417.70 | 422.00 | 415.86 | 0.79% | 2,425,822 |
| Mar 24, 2026 | 426.70 | 433.62 | 418.50 | 418.70 | 412.60 | -1.25% | 24,825,380 |
| Mar 23, 2026 | 424.60 | 436.20 | 423.10 | 424.00 | 417.83 | -1.85% | 3,113,995 |
| Mar 20, 2026 | 441.00 | 444.30 | 431.40 | 432.00 | 425.71 | -1.57% | 7,360,224 |
| Mar 19, 2026 | 442.90 | 446.40 | 437.51 | 438.90 | 432.51 | -1.39% | 2,990,799 |
| Mar 18, 2026 | 449.80 | 452.20 | 445.10 | 445.10 | 438.62 | -1.33% | 2,537,829 |
| Mar 17, 2026 | 448.60 | 453.20 | 445.00 | 451.10 | 444.53 | -0.15% | 2,345,907 |
| Mar 16, 2026 | 465.60 | 467.10 | 446.50 | 451.80 | 445.22 | -2.63% | 2,870,924 |
| Mar 13, 2026 | 454.80 | 467.00 | 450.50 | 464.00 | 457.24 | 2.29% | 2,988,868 |
| Mar 12, 2026 | 455.10 | 463.90 | 453.60 | 453.60 | 447.00 | -1.05% | 2,914,901 |
| Mar 11, 2026 | 457.70 | 464.90 | 452.30 | 458.40 | 451.73 | 0.57% | 3,782,757 |
| Mar 10, 2026 | 457.80 | 465.20 | 454.40 | 455.80 | 449.16 | 0.53% | 7,018,896 |
| Mar 9, 2026 | 458.70 | 460.20 | 448.70 | 453.40 | 446.80 | -2.70% | 11,226,680 |
| Mar 6, 2026 | 445.80 | 466.70 | 443.60 | 466.00 | 459.21 | 5.53% | 4,285,922 |
| Mar 5, 2026 | 436.00 | 447.50 | 432.90 | 441.60 | 435.17 | 1.28% | 6,070,285 |
| Mar 4, 2026 | 436.00 | 439.50 | 430.90 | 436.00 | 429.65 | 0.44% | 3,847,573 |
| Mar 3, 2026 | 447.00 | 448.10 | 427.00 | 434.10 | 427.78 | -2.34% | 4,349,232 |
| Mar 2, 2026 | 444.50 | 446.70 | 431.90 | 444.50 | 438.03 | -0.65% | 3,896,533 |
| Feb 27, 2026 | 447.50 | 459.49 | 439.40 | 447.40 | 440.89 | 4.34% | 8,462,099 |