Rightmove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	14.99	15.20	14.90	15.09	15.09	-12.01%	97,720
Nov 6, 2025	17.36	17.37	17.11	17.15	17.15	-1.49%	51,720
Nov 5, 2025	17.22	17.61	17.22	17.41	17.41	0.52%	274,295
Nov 4, 2025	17.57	17.60	17.30	17.32	17.32	-1.59%	57,317
Nov 3, 2025	17.70	17.70	17.44	17.60	17.60	0.34%	833,430
Oct 31, 2025	17.35	17.56	17.34	17.54	17.54	-0.03%	32,058
Oct 30, 2025	17.49	17.63	17.49	17.55	17.55	0.14%	141,421
Oct 29, 2025	17.89	17.89	17.45	17.52	17.52	-3.31%	33,610
Oct 28, 2025	18.14	18.24	18.09	18.12	18.12	-1.58%	51,621
Oct 27, 2025	18.43	18.44	18.33	18.41	18.41	0.99%	53,338
Oct 24, 2025	18.25	18.54	18.22	18.23	18.23	-0.11%	51,930
Oct 23, 2025	18.17	18.46	18.14	18.25	18.25	0.27%	57,697
Oct 22, 2025	18.03	18.30	18.03	18.20	18.20	1.11%	32,131
Oct 21, 2025	18.00	18.15	17.94	18.00	18.00	1.12%	64,030
Oct 20, 2025	17.90	17.90	17.78	17.80	17.80	-2.09%	92,757
Oct 17, 2025	18.07	18.18	17.99	18.18	18.18	0.33%	34,079
Oct 16, 2025	18.15	18.31	18.05	18.12	18.12	-0.49%	42,915
Oct 15, 2025	18.06	18.26	18.04	18.21	18.21	-0.33%	75,179
Oct 14, 2025	18.11	18.31	18.11	18.27	18.27	0.86%	30,916
Oct 13, 2025	17.90	18.26	17.90	18.12	18.12	1.14%	233,986
Oct 10, 2025	18.22	18.22	17.87	17.91	17.91	-3.03%	105,004
Oct 9, 2025	18.50	18.52	18.42	18.47	18.47	-0.75%	56,640
Oct 8, 2025	18.68	18.73	18.56	18.61	18.61	-0.43%	41,403
Oct 7, 2025	18.70	18.78	18.64	18.69	18.69	-0.05%	53,536
Oct 6, 2025	18.84	18.84	18.68	18.70	18.70	-0.27%	45,483
Oct 3, 2025	18.66	18.80	18.62	18.75	18.75	-0.37%	38,889
Oct 2, 2025	18.73	18.84	18.69	18.82	18.82	-0.69%	39,130
Oct 1, 2025	18.98	19.02	18.86	18.95	18.95	-0.16%	63,903
Sep 30, 2025	19.38	19.38	18.92	18.98	18.98	0.37%	32,349
Sep 29, 2025	18.93	19.07	18.88	18.91	18.91	0.75%	24,322
Sep 26, 2025	18.82	18.92	18.74	18.77	18.77	-0.27%	30,189
Sep 25, 2025	19.36	19.36	18.80	18.82	18.71	-1.16%	29,840
Sep 24, 2025	19.25	19.26	19.04	19.04	18.93	-1.91%	18,195
Sep 23, 2025	19.63	19.76	19.40	19.41	19.30	-0.21%	83,209
Sep 22, 2025	19.50	19.56	19.42	19.45	19.34	-0.41%	74,058
Sep 19, 2025	19.46	19.53	19.41	19.53	19.42	-0.71%	50,201
Sep 18, 2025	19.57	19.69	19.57	19.67	19.56	0.31%	48,923
Sep 17, 2025	19.65	19.75	19.55	19.61	19.50	0.13%	30,455
Sep 16, 2025	19.69	19.76	19.56	19.59	19.47	-0.28%	44,705
Sep 15, 2025	19.49	19.71	19.48	19.64	19.53	0.08%	21,549
Sep 12, 2025	19.64	19.66	19.55	19.63	19.51	-0.48%	20,567
Sep 11, 2025	19.60	19.73	19.58	19.72	19.61	-0.03%	40,943
Sep 10, 2025	19.86	19.88	19.71	19.73	19.61	-1.62%	27,978
Sep 9, 2025	20.02	20.16	19.97	20.05	19.93	0.40%	47,918
Sep 8, 2025	19.93	20.00	19.86	19.97	19.85	-0.25%	27,524
Sep 5, 2025	20.07	20.17	19.94	20.02	19.90	1.37%	81,130
Sep 4, 2025	19.69	19.82	19.60	19.75	19.64	2.81%	56,537
Sep 3, 2025	19.07	19.24	19.03	19.21	19.10	0.60%	23,997
Sep 2, 2025	19.01	19.25	19.01	19.10	18.98	-4.81%	29,212
Aug 29, 2025	20.09	20.17	20.01	20.06	19.94	-0.74%	16,870