Rightmove plc (LON:RMV)
London
· Delayed Price · Currency is GBP · Price in GBX 466.00
+24.40 (5.53%)
At close: Mar 6, 2026
Rightmove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 445.80 | 466.70 | 443.60 | 466.00 | 466.00 | 5.53% | 4,284,406 |
| Mar 5, 2026 | 436.00 | 447.50 | 432.90 | 441.60 | 441.60 | 1.28% | 6,035,648 |
| Mar 4, 2026 | 436.00 | 439.50 | 430.90 | 436.00 | 436.00 | 0.44% | 3,847,559 |
| Mar 3, 2026 | 447.00 | 447.90 | 427.00 | 434.10 | 434.10 | -2.34% | 4,349,135 |
| Mar 2, 2026 | 444.50 | 446.70 | 432.40 | 444.50 | 444.50 | -0.65% | 3,883,847 |
| Feb 27, 2026 | 447.50 | 459.49 | 439.40 | 447.40 | 447.40 | 4.34% | 8,446,679 |
| Feb 26, 2026 | 415.50 | 430.40 | 410.70 | 428.80 | 428.80 | 3.38% | 6,420,567 |
| Feb 25, 2026 | 419.40 | 423.50 | 413.70 | 414.80 | 414.80 | -0.17% | 3,446,103 |
| Feb 24, 2026 | 420.00 | 424.70 | 414.50 | 415.50 | 415.50 | -2.07% | 6,701,428 |
| Feb 23, 2026 | 432.90 | 438.30 | 423.90 | 424.30 | 424.30 | -1.99% | 3,407,615 |
| Feb 20, 2026 | 427.90 | 436.30 | 427.50 | 432.90 | 432.90 | 0.51% | 5,405,489 |
| Feb 19, 2026 | 432.20 | 434.50 | 426.10 | 430.70 | 430.70 | 0.09% | 2,998,513 |
| Feb 18, 2026 | 438.00 | 438.00 | 428.90 | 430.30 | 430.30 | -1.26% | 2,479,088 |
| Feb 17, 2026 | 427.00 | 435.80 | 424.10 | 435.80 | 435.80 | 2.78% | 2,862,279 |
| Feb 16, 2026 | 435.10 | 439.10 | 424.00 | 424.00 | 424.00 | -1.40% | 5,816,470 |
| Feb 13, 2026 | 439.50 | 441.90 | 430.00 | 430.00 | 430.00 | -1.24% | 7,327,296 |
| Feb 12, 2026 | 435.00 | 440.60 | 428.40 | 435.40 | 435.40 | 0.39% | 8,496,926 |
| Feb 11, 2026 | 442.20 | 442.40 | 433.70 | 433.70 | 433.70 | -2.21% | 2,553,753 |
| Feb 10, 2026 | 441.90 | 447.70 | 436.80 | 443.50 | 443.50 | 0.64% | 3,445,036 |
| Feb 9, 2026 | 447.30 | 448.30 | 438.80 | 440.70 | 440.70 | -1.59% | 5,914,294 |
| Feb 6, 2026 | 438.30 | 449.60 | 438.20 | 447.80 | 447.80 | 0.61% | 3,351,499 |
| Feb 5, 2026 | 453.00 | 455.70 | 440.50 | 445.10 | 445.10 | -1.20% | 4,845,086 |
| Feb 4, 2026 | 464.20 | 465.70 | 436.70 | 450.50 | 450.50 | -3.97% | 7,987,907 |
| Feb 3, 2026 | 492.00 | 493.83 | 469.10 | 469.10 | 469.10 | -5.29% | 6,445,812 |
| Feb 2, 2026 | 496.70 | 500.40 | 494.60 | 495.30 | 495.30 | 0.18% | 4,594,966 |
| Jan 30, 2026 | 496.60 | 498.00 | 492.34 | 494.40 | 494.40 | -0.18% | 2,774,032 |
| Jan 29, 2026 | 510.80 | 510.80 | 493.00 | 495.30 | 495.30 | -2.35% | 3,091,753 |
| Jan 28, 2026 | 510.20 | 510.40 | 502.60 | 507.20 | 507.20 | -0.04% | 2,051,717 |
| Jan 27, 2026 | 504.40 | 517.80 | 500.60 | 507.40 | 507.40 | 0.83% | 3,301,945 |
| Jan 26, 2026 | 506.80 | 508.20 | 500.20 | 503.20 | 503.20 | -0.75% | 2,511,592 |
| Jan 23, 2026 | 504.20 | 510.80 | 503.00 | 507.00 | 507.00 | 0.56% | 3,687,859 |
| Jan 22, 2026 | 496.00 | 509.60 | 493.30 | 504.20 | 504.20 | 1.98% | 3,518,465 |
| Jan 21, 2026 | 494.40 | 497.80 | 490.60 | 494.40 | 494.40 | -0.28% | 2,824,138 |
| Jan 20, 2026 | 505.00 | 510.00 | 495.80 | 495.80 | 495.80 | -1.67% | 6,701,070 |
| Jan 19, 2026 | 515.00 | 515.40 | 502.40 | 504.20 | 504.20 | -2.14% | 1,735,115 |
| Jan 16, 2026 | 517.00 | 518.20 | 512.00 | 515.20 | 515.20 | -0.50% | 2,692,834 |
| Jan 15, 2026 | 513.40 | 518.00 | 513.00 | 517.80 | 517.80 | 1.17% | 2,363,814 |
| Jan 14, 2026 | 514.80 | 517.20 | 507.60 | 511.80 | 511.80 | -0.70% | 5,621,114 |
| Jan 13, 2026 | 512.40 | 518.20 | 507.40 | 515.40 | 515.40 | -0.04% | 4,822,249 |
| Jan 12, 2026 | 516.80 | 519.80 | 513.20 | 515.60 | 515.60 | - | 1,708,348 |
| Jan 9, 2026 | 500.00 | 516.80 | 498.40 | 515.60 | 515.60 | 1.50% | 19,734,470 |
| Jan 8, 2026 | 506.80 | 510.40 | 503.20 | 508.00 | 508.00 | 0.67% | 3,808,176 |
| Jan 7, 2026 | 506.20 | 506.40 | 495.84 | 504.60 | 504.60 | -0.39% | 3,130,169 |
| Jan 6, 2026 | 513.60 | 518.60 | 506.60 | 506.60 | 506.60 | -1.59% | 9,398,899 |
| Jan 5, 2026 | 513.20 | 516.80 | 500.00 | 514.80 | 514.80 | 0.51% | 2,342,313 |
| Jan 2, 2026 | 519.00 | 525.80 | 507.80 | 512.20 | 512.20 | -1.42% | 1,715,890 |
| Dec 31, 2025 | 523.80 | 523.80 | 514.60 | 519.60 | 519.60 | 0.46% | 423,434 |
| Dec 30, 2025 | 515.00 | 517.20 | 511.60 | 517.20 | 517.20 | 0.35% | 6,608,716 |
| Dec 29, 2025 | 515.60 | 518.00 | 512.00 | 515.40 | 515.40 | 0.04% | 1,328,941 |
| Dec 24, 2025 | 513.80 | 516.40 | 512.80 | 515.20 | 515.20 | -0.31% | 477,103 |
| Dec 23, 2025 | 520.00 | 521.00 | 514.40 | 516.80 | 516.80 | -0.58% | 1,215,028 |
| Dec 22, 2025 | 520.00 | 523.60 | 516.40 | 519.80 | 519.80 | -0.57% | 1,430,238 |
| Dec 19, 2025 | 524.00 | 526.60 | 521.00 | 522.80 | 522.80 | -0.83% | 5,479,020 |
| Dec 18, 2025 | 522.40 | 530.40 | 521.00 | 527.20 | 527.20 | 1.03% | 4,220,749 |
| Dec 17, 2025 | 520.80 | 522.60 | 516.40 | 521.80 | 521.80 | 0.08% | 8,231,183 |
| Dec 16, 2025 | 525.40 | 525.80 | 516.41 | 521.40 | 521.40 | -1.10% | 6,069,570 |
| Dec 15, 2025 | 534.80 | 537.00 | 527.20 | 527.20 | 527.20 | -1.24% | 5,596,253 |
| Dec 12, 2025 | 533.60 | 538.30 | 528.40 | 533.80 | 533.80 | -0.04% | 3,942,871 |
| Dec 11, 2025 | 542.40 | 542.40 | 528.00 | 534.00 | 534.00 | 0.38% | 3,896,462 |
| Dec 10, 2025 | 529.20 | 532.80 | 528.00 | 532.00 | 532.00 | 0.26% | 3,159,801 |
| Dec 9, 2025 | 530.80 | 534.00 | 529.05 | 530.60 | 530.60 | -0.19% | 6,658,905 |
| Dec 8, 2025 | 540.20 | 541.80 | 531.60 | 531.60 | 531.60 | -1.59% | 5,817,954 |
| Dec 5, 2025 | 535.00 | 541.02 | 528.20 | 540.20 | 540.20 | 3.33% | 7,205,858 |
| Dec 4, 2025 | 534.00 | 536.20 | 522.80 | 522.80 | 522.80 | -1.80% | 2,457,068 |
| Dec 3, 2025 | 532.20 | 537.20 | 529.60 | 532.40 | 532.40 | 0.08% | 9,417,549 |
| Dec 2, 2025 | 540.80 | 541.90 | 532.00 | 532.00 | 532.00 | -2.28% | 3,208,429 |
| Dec 1, 2025 | 548.20 | 549.40 | 539.60 | 544.40 | 544.40 | -0.77% | 3,181,915 |
| Nov 28, 2025 | 546.60 | 552.80 | 545.60 | 548.60 | 548.60 | 0.59% | 2,253,957 |
| Nov 27, 2025 | 541.00 | 546.60 | 536.80 | 545.40 | 545.40 | 1.19% | 1,706,640 |
| Nov 26, 2025 | 537.60 | 548.00 | 534.35 | 539.00 | 539.00 | 0.41% | 3,599,001 |
| Nov 25, 2025 | 536.60 | 537.60 | 525.26 | 536.80 | 536.80 | 0.04% | 2,892,656 |
| Nov 24, 2025 | 545.20 | 547.40 | 535.20 | 536.60 | 536.60 | -2.01% | 3,006,039 |
| Nov 21, 2025 | 540.60 | 548.20 | 539.00 | 547.60 | 547.60 | 1.56% | 4,518,456 |
| Nov 20, 2025 | 546.60 | 550.00 | 539.20 | 539.20 | 539.20 | -1.28% | 2,321,266 |
| Nov 19, 2025 | 554.80 | 557.40 | 544.79 | 546.20 | 546.20 | -1.23% | 8,379,825 |
| Nov 18, 2025 | 546.20 | 558.00 | 545.20 | 553.00 | 553.00 | 0.47% | 6,454,700 |
| Nov 17, 2025 | 550.20 | 561.00 | 550.00 | 550.40 | 550.40 | 0.11% | 8,705,940 |
| Nov 14, 2025 | 544.00 | 549.80 | 539.20 | 549.80 | 549.80 | -0.25% | 14,045,060 |
| Nov 13, 2025 | 566.20 | 573.20 | 544.00 | 551.20 | 551.20 | -2.17% | 8,822,412 |
| Nov 12, 2025 | 573.40 | 574.83 | 563.00 | 563.40 | 563.40 | -2.09% | 5,188,876 |
| Nov 11, 2025 | 565.00 | 575.40 | 562.40 | 575.40 | 575.40 | 2.13% | 7,115,437 |
| Nov 10, 2025 | 568.00 | 577.00 | 560.60 | 563.40 | 563.40 | -1.78% | 10,239,370 |
| Nov 7, 2025 | 500.00 | 597.00 | 474.50 | 573.60 | 573.60 | -12.48% | 23,966,080 |
| Nov 6, 2025 | 671.40 | 675.40 | 655.40 | 655.40 | 655.40 | -2.24% | 8,454,359 |
| Nov 5, 2025 | 668.40 | 670.40 | 662.40 | 670.40 | 670.40 | 0.33% | 2,481,954 |
| Nov 4, 2025 | 670.20 | 676.20 | 665.80 | 668.20 | 668.20 | -0.83% | 3,588,621 |
| Nov 3, 2025 | 668.20 | 677.60 | 667.20 | 673.80 | 673.80 | 0.87% | 8,222,530 |
| Oct 31, 2025 | 669.00 | 670.80 | 663.00 | 668.00 | 668.00 | -0.33% | 1,637,591 |
| Oct 30, 2025 | 663.60 | 673.00 | 656.40 | 670.20 | 670.20 | 0.60% | 8,058,307 |
| Oct 29, 2025 | 684.60 | 689.60 | 664.40 | 666.20 | 666.20 | -2.69% | 2,610,063 |
| Oct 28, 2025 | 691.00 | 691.80 | 678.60 | 684.60 | 684.60 | -1.13% | 1,783,355 |
| Oct 27, 2025 | 691.80 | 693.80 | 688.20 | 692.40 | 692.40 | 0.61% | 4,488,269 |
| Oct 24, 2025 | 690.40 | 690.60 | 681.60 | 688.20 | 688.20 | 0.32% | 1,727,816 |
| Oct 23, 2025 | 685.20 | 687.60 | 679.40 | 686.00 | 686.00 | 0.15% | 1,183,325 |
| Oct 22, 2025 | 678.60 | 686.11 | 673.40 | 685.00 | 685.00 | 1.24% | 2,232,225 |
| Oct 21, 2025 | 666.60 | 678.91 | 664.40 | 676.60 | 676.60 | 1.68% | 1,662,421 |
| Oct 20, 2025 | 677.40 | 679.80 | 665.40 | 665.40 | 665.40 | -1.48% | 1,592,164 |
| Oct 17, 2025 | 676.20 | 678.80 | 669.56 | 675.40 | 675.40 | -0.59% | 1,373,928 |
| Oct 16, 2025 | 681.80 | 683.20 | 674.80 | 679.40 | 679.40 | -0.44% | 2,379,279 |
| Oct 15, 2025 | 685.00 | 686.60 | 675.60 | 682.40 | 682.40 | -0.35% | 2,361,882 |