Rightmove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	431.30	445.90	429.30	435.20	435.20	1.82%	5,503,204
Jun 1, 2026	419.70	429.00	414.20	427.40	427.40	1.83%	7,630,904
May 29, 2026	415.20	424.90	413.70	419.70	419.70	1.33%	3,436,261
May 28, 2026	426.00	428.00	413.20	414.20	414.20	-3.56%	6,616,407
May 27, 2026	432.70	435.20	426.60	429.50	429.50	-0.53%	4,271,878
May 26, 2026	440.80	440.80	425.10	431.80	431.80	-2.00%	3,795,101
May 22, 2026	410.00	447.30	398.00	440.60	440.60	7.25%	10,225,655
May 21, 2026	420.20	420.80	409.10	410.80	410.80	-2.03%	2,972,140
May 20, 2026	413.90	420.00	406.40	419.30	419.30	0.79%	2,999,649
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%	1,931,946
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	407.26	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	414.84	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	440.53	423.50	430.60	430.60	0.30%	2,093,733
May 1, 2026	433.30	434.33	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	430.67	437.00	437.00	0.23%	2,197,325
Apr 24, 2026	437.60	439.60	427.59	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	453.41	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
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