Rightmove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	11.89	12.05	11.88	12.05	12.05	-1.63%	103,460
Mar 13, 2026	12.18	12.33	12.12	12.25	12.25	1.74%	23,243
Mar 12, 2026	12.31	12.33	12.04	12.04	12.04	-1.89%	26,432
Mar 11, 2026	12.34	12.34	12.21	12.27	12.27	0.84%	18,168
Mar 10, 2026	12.44	12.44	12.17	12.17	12.17	-0.73%	30,803
Mar 9, 2026	12.08	12.31	12.04	12.26	12.26	-1.45%	60,680
Mar 6, 2026	12.13	12.49	12.13	12.44	12.44	6.23%	76,638
Mar 5, 2026	11.69	11.86	11.66	11.71	11.71	0.69%	59,202
Mar 4, 2026	11.54	11.72	11.51	11.63	11.63	0.17%	51,288
Mar 3, 2026	11.46	11.66	11.29	11.61	11.61	-2.11%	28,688
Mar 2, 2026	11.80	11.94	11.68	11.86	11.86	-1.08%	88,105
Feb 27, 2026	12.08	12.10	11.94	11.99	11.99	3.99%	61,516
Feb 26, 2026	11.44	11.60	11.44	11.53	11.53	2.95%	148,299
Feb 25, 2026	11.22	11.26	11.12	11.20	11.20	-0.12%	34,877
Feb 24, 2026	11.27	11.39	11.15	11.21	11.21	-0.24%	101,310
Feb 23, 2026	11.60	11.60	11.17	11.24	11.24	-3.10%	565,688
Feb 20, 2026	11.57	11.72	11.51	11.60	11.60	0.52%	656,961
Feb 19, 2026	11.44	11.54	11.42	11.54	11.54	-0.09%	376,911
Feb 18, 2026	11.69	11.79	11.51	11.55	11.55	-1.95%	327,774
Feb 17, 2026	11.59	11.82	11.51	11.78	11.78	0.68%	112,589
Feb 13, 2026	11.87	11.89	11.65	11.70	11.70	-0.93%	252,471
Feb 12, 2026	11.84	11.88	11.65	11.81	11.81	-0.08%	1,035,187
Feb 11, 2026	11.86	11.90	11.80	11.82	11.82	-1.99%	206,302
Feb 10, 2026	12.09	12.16	12.04	12.06	12.06	0.33%	106,099
Feb 9, 2026	12.07	12.08	11.97	12.02	12.02	-0.91%	127,191
Feb 6, 2026	12.07	12.17	11.98	12.13	12.13	1.51%	1,157,578
Feb 5, 2026	12.11	12.12	11.89	11.95	11.95	-2.37%	205,526
Feb 4, 2026	12.22	12.37	12.03	12.24	12.24	-3.70%	259,277
Feb 3, 2026	13.13	13.17	12.71	12.71	12.71	-5.71%	284,761
Feb 2, 2026	13.60	13.62	13.46	13.48	13.48	0.22%	409,493
Jan 30, 2026	13.63	13.63	13.39	13.45	13.45	-1.39%	412,267
Jan 29, 2026	13.88	13.89	13.57	13.64	13.64	-2.15%	148,313
Jan 28, 2026	13.87	13.94	13.83	13.94	13.94	-0.07%	719,586
Jan 27, 2026	14.08	14.12	13.75	13.95	13.95	1.68%	988,490
Jan 26, 2026	13.63	13.75	13.63	13.72	13.72	-	360,894
Jan 23, 2026	13.74	13.76	13.66	13.72	13.72	1.25%	449,577
Jan 22, 2026	13.57	13.70	13.55	13.55	13.55	1.57%	159,535
Jan 21, 2026	13.31	13.39	13.20	13.34	13.34	-0.30%	102,688
Jan 20, 2026	13.41	13.51	13.36	13.38	13.38	-2.83%	359,848
Jan 16, 2026	13.77	13.78	13.74	13.77	13.77	-0.07%	162,717
Jan 15, 2026	13.72	13.90	13.72	13.78	13.78	0.07%	88,507
Jan 14, 2026	13.70	13.79	13.66	13.77	13.77	-0.07%	1,946,461
Jan 13, 2026	13.76	13.83	13.69	13.78	13.78	-0.29%	651,298
Jan 12, 2026	13.91	13.94	13.78	13.82	13.82	0.22%	1,004,405
Jan 9, 2026	13.76	13.91	13.69	13.79	13.79	1.10%	1,800,643
Jan 8, 2026	13.56	13.64	13.52	13.64	13.64	0.81%	900,867
Jan 7, 2026	13.48	13.57	13.32	13.53	13.53	-0.66%	451,835
Jan 6, 2026	13.88	13.91	13.61	13.62	13.62	-2.01%	105,313
Jan 5, 2026	13.80	13.96	13.78	13.90	13.90	1.46%	124,151
Jan 2, 2026	13.74	13.76	13.65	13.70	13.70	-1.15%	130,831