Rightmove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	13.94	13.94	13.85	13.86	13.86	-0.07%	107,517
Dec 30, 2025	13.80	13.97	13.79	13.87	13.87	0.22%	201,056
Dec 29, 2025	13.92	13.95	13.82	13.84	13.84	-0.07%	47,978
Dec 26, 2025	13.52	13.85	13.52	13.85	13.85	-	48,485
Dec 24, 2025	13.71	13.90	13.71	13.85	13.85	-	42,382
Dec 23, 2025	13.92	13.96	13.82	13.85	13.85	-0.65%	115,999
Dec 22, 2025	13.88	13.97	13.86	13.94	13.94	0.14%	189,217
Dec 19, 2025	13.97	13.98	13.88	13.92	13.92	-0.64%	69,013
Dec 18, 2025	14.02	14.15	13.99	14.01	14.01	0.94%	94,330
Dec 17, 2025	13.84	13.97	13.84	13.88	13.88	-0.57%	53,845
Dec 16, 2025	13.98	14.04	13.91	13.96	13.96	-0.21%	71,405
Dec 15, 2025	14.26	14.26	13.97	13.99	13.99	-1.48%	327,075
Dec 12, 2025	14.20	14.26	14.15	14.20	14.20	-0.42%	108,359
Dec 11, 2025	14.24	14.34	14.18	14.26	14.26	0.56%	126,393
Dec 10, 2025	14.07	14.19	14.07	14.18	14.18	1.21%	223,519
Dec 9, 2025	14.13	14.15	14.01	14.01	14.01	-0.36%	101,506
Dec 8, 2025	14.27	14.27	14.04	14.06	14.06	-1.88%	143,386
Dec 5, 2025	14.21	14.35	14.18	14.33	14.33	3.32%	230,849
Dec 4, 2025	14.08	14.09	13.85	13.87	13.87	-2.26%	104,971
Dec 3, 2025	14.09	14.26	14.08	14.19	14.19	1.14%	100,290
Dec 2, 2025	14.04	14.08	13.96	14.03	14.03	-2.03%	121,112
Dec 1, 2025	14.30	14.39	14.26	14.32	14.32	-1.31%	199,808
Nov 28, 2025	14.51	14.56	14.46	14.51	14.51	2.04%	50,923
Nov 26, 2025	14.29	14.30	14.16	14.22	14.22	0.92%	154,834
Nov 25, 2025	13.93	14.17	13.93	14.09	14.09	0.43%	83,597
Nov 24, 2025	14.04	14.25	13.93	14.03	14.03	-1.44%	214,492
Nov 21, 2025	14.24	14.34	14.19	14.24	14.24	2.30%	767,857
Nov 20, 2025	14.17	14.25	13.91	13.92	13.92	-2.39%	107,436
Nov 19, 2025	14.37	14.49	14.19	14.26	14.26	-1.62%	113,157
Nov 18, 2025	14.52	14.61	14.45	14.49	14.49	1.05%	143,826