Rightmove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	20.50	20.93	20.50	20.66	-	-0.43%	20,535
Aug 22, 2025	20.56	20.83	20.54	20.75	20.75	0.29%	32,610
Aug 21, 2025	20.86	20.92	20.69	20.69	20.69	0.73%	69,926
Aug 20, 2025	20.77	20.82	20.53	20.54	20.54	-0.72%	398,738
Aug 19, 2025	20.69	20.85	20.54	20.69	20.69	0.05%	210,906
Aug 18, 2025	20.71	20.75	20.67	20.68	20.68	0.24%	49,913
Aug 15, 2025	20.59	20.69	20.55	20.63	20.63	-2.04%	29,599
Aug 14, 2025	21.01	21.07	20.91	21.06	21.06	-0.38%	32,384
Aug 13, 2025	21.16	21.24	21.02	21.14	21.14	0.57%	70,483
Aug 12, 2025	21.01	21.30	20.95	21.02	21.02	-0.57%	265,719
Aug 11, 2025	21.27	21.27	21.14	21.14	21.14	-0.24%	32,414
Aug 8, 2025	21.70	21.70	21.19	21.19	21.19	-3.55%	41,331
Aug 7, 2025	22.13	22.13	21.91	21.97	21.97	-0.68%	43,191
Aug 6, 2025	21.80	22.15	21.80	22.12	22.12	2.17%	514,663
Aug 5, 2025	21.64	21.70	21.56	21.65	21.65	-0.59%	238,562
Aug 4, 2025	21.63	21.85	21.62	21.78	21.78	0.92%	163,882
Aug 1, 2025	21.41	21.60	21.32	21.58	21.58	-	51,952
Jul 31, 2025	21.44	21.75	21.32	21.58	21.58	1.94%	43,523
Jul 30, 2025	21.10	21.22	20.96	21.17	21.17	0.55%	31,694
Jul 29, 2025	21.13	21.15	20.99	21.06	21.06	0.02%	24,848
Jul 28, 2025	21.34	21.38	20.98	21.05	21.05	-0.09%	24,303
Jul 25, 2025	20.82	21.08	20.82	21.07	21.07	-1.45%	16,209
Jul 24, 2025	21.44	21.66	21.37	21.38	21.38	0.66%	44,068
Jul 23, 2025	21.10	21.26	20.98	21.24	21.24	-0.56%	46,336
Jul 22, 2025	21.32	21.41	21.29	21.36	21.36	0.47%	29,726
Jul 21, 2025	21.29	21.55	21.26	21.26	21.26	-0.19%	28,426
Jul 18, 2025	21.53	21.53	21.30	21.30	21.30	1.00%	64,082
Jul 17, 2025	20.94	21.17	20.94	21.09	21.09	0.91%	96,388
Jul 16, 2025	20.97	21.00	20.81	20.90	20.90	0.19%	66,434
Jul 15, 2025	20.98	20.98	20.81	20.86	20.86	-1.46%	35,212
Jul 14, 2025	21.16	21.29	21.15	21.17	21.17	0.17%	102,893
Jul 11, 2025	20.99	21.19	20.99	21.14	21.14	-0.59%	14,902
Jul 10, 2025	21.22	21.29	21.18	21.26	21.26	-0.09%	19,475
Jul 9, 2025	21.11	21.28	21.10	21.28	21.28	0.28%	33,657
Jul 8, 2025	21.19	21.23	21.04	21.22	21.22	-	24,631
Jul 7, 2025	21.32	21.40	21.18	21.22	21.22	-	38,325
Jul 3, 2025	21.12	21.28	21.11	21.22	21.22	2.36%	48,201
Jul 2, 2025	20.74	20.79	20.57	20.73	20.73	-3.67%	39,438
Jul 1, 2025	21.55	21.57	21.45	21.52	21.52	-0.65%	31,119
Jun 30, 2025	21.67	21.75	21.60	21.66	21.66	0.60%	30,881
Jun 27, 2025	21.39	21.63	21.39	21.53	21.53	0.14%	32,557
Jun 26, 2025	21.44	21.54	21.44	21.50	21.50	1.08%	22,042
Jun 25, 2025	21.29	21.32	21.18	21.27	21.27	-0.09%	19,380
Jun 24, 2025	21.31	21.35	21.17	21.29	21.29	1.12%	20,065
Jun 23, 2025	20.88	21.06	20.86	21.05	21.05	1.86%	33,987
Jun 20, 2025	20.95	20.95	20.67	20.67	20.67	-0.40%	19,520
Jun 18, 2025	20.71	20.88	20.68	20.75	20.75	0.01%	17,290
Jun 17, 2025	20.99	21.07	20.72	20.75	20.75	-0.81%	32,876
Jun 16, 2025	21.02	21.02	20.92	20.92	20.92	0.24%	23,276
Jun 13, 2025	20.96	21.12	20.87	20.87	20.87	-1.97%	31,049