Rightmove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	21.26	21.33	21.22	21.29	21.29	1.57%	53,087
Jun 11, 2025	21.00	21.10	20.96	20.96	20.96	0.24%	21,066
Jun 10, 2025	21.23	21.23	20.78	20.91	20.91	0.87%	152,984
Jun 9, 2025	20.77	20.87	20.65	20.73	20.73	0.39%	43,656
Jun 6, 2025	20.51	20.65	20.50	20.65	20.65	-	20,604
Jun 5, 2025	20.82	20.92	20.63	20.65	20.65	-0.75%	13,622
Jun 4, 2025	20.80	20.88	20.78	20.81	20.81	1.46%	13,216
Jun 3, 2025	20.60	20.69	20.39	20.51	20.51	-0.44%	37,601
Jun 2, 2025	20.25	20.61	20.23	20.60	20.60	0.46%	105,447
May 30, 2025	20.23	20.55	20.01	20.50	20.50	1.23%	250,279
May 29, 2025	20.26	20.26	20.12	20.25	20.25	-1.56%	56,417
May 28, 2025	20.53	20.62	20.48	20.57	20.57	0.64%	29,243
May 27, 2025	20.61	20.66	20.37	20.44	20.44	-0.92%	43,479
May 23, 2025	20.56	20.72	20.53	20.63	20.63	0.98%	48,672
May 22, 2025	20.35	20.57	20.35	20.43	20.43	0.39%	47,584
May 21, 2025	20.59	20.63	20.35	20.35	20.35	-0.46%	23,922
May 20, 2025	20.25	20.50	20.23	20.45	20.45	0.07%	70,538
May 19, 2025	20.22	20.62	20.22	20.43	20.43	0.99%	21,687
May 16, 2025	20.15	20.73	20.00	20.23	20.23	0.99%	88,701
May 15, 2025	19.96	20.05	19.94	20.03	20.03	1.07%	25,986
May 14, 2025	19.60	19.82	19.58	19.82	19.82	2.22%	15,749
May 13, 2025	19.42	19.45	19.20	19.39	19.39	0.73%	26,834
May 12, 2025	18.96	19.41	18.86	19.25	19.25	-0.82%	34,509
May 9, 2025	19.78	20.17	19.33	19.41	19.41	-3.00%	59,712
May 8, 2025	20.09	20.70	19.94	20.01	20.01	0.30%	36,046
May 7, 2025	19.88	20.27	19.88	19.95	19.95	-1.48%	26,526
May 6, 2025	19.92	20.81	19.92	20.25	20.25	0.50%	55,409
May 5, 2025	19.52	20.45	19.52	20.15	20.15	-0.40%	52,947
May 2, 2025	20.05	20.86	20.05	20.23	20.23	1.86%	42,929
May 1, 2025	19.92	20.04	19.39	19.86	19.86	-0.40%	28,536
Apr 30, 2025	19.88	19.94	19.79	19.94	19.94	0.61%	73,216
Apr 29, 2025	19.40	20.06	19.40	19.82	19.82	2.11%	54,566
Apr 28, 2025	19.18	19.93	19.18	19.41	19.41	-	37,950
Apr 25, 2025	19.22	19.41	19.20	19.41	19.41	-1.47%	35,324
Apr 24, 2025	19.69	19.81	19.63	19.70	19.54	0.20%	42,389
Apr 23, 2025	19.63	20.72	19.63	19.66	19.50	-0.96%	62,401
Apr 22, 2025	19.64	20.79	19.64	19.85	19.69	0.66%	80,838
Apr 21, 2025	19.47	20.49	19.41	19.72	19.56	0.72%	364,753
Apr 17, 2025	19.42	19.75	19.42	19.58	19.42	1.90%	43,426
Apr 16, 2025	19.44	19.48	19.12	19.22	19.06	-1.56%	18,399
Apr 15, 2025	19.62	19.73	19.52	19.52	19.36	1.51%	24,688
Apr 14, 2025	18.83	19.29	18.83	19.23	19.08	0.21%	20,324
Apr 11, 2025	18.78	19.23	18.69	19.19	19.04	4.75%	32,965
Apr 10, 2025	18.27	18.44	17.96	18.32	18.17	1.10%	35,316
Apr 9, 2025	17.20	18.27	16.99	18.12	17.97	10.15%	32,241
Apr 8, 2025	17.26	17.56	16.33	16.45	16.32	-1.32%	179,968
Apr 7, 2025	16.41	17.26	16.28	16.67	16.54	-1.45%	44,415
Apr 4, 2025	17.33	17.33	16.80	16.92	16.78	-7.68%	21,750
Apr 3, 2025	18.27	18.50	18.27	18.32	18.17	2.02%	59,420
Apr 2, 2025	17.67	18.02	17.67	17.96	17.82	1.35%	20,942