Rightmove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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