Rightmove plc (LON:RMV)
London
· Delayed Price · Currency is GBP · Price in GBp 540.20
+17.40 (3.33%)
At close: Dec 5, 2025
Rightmove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 535.00 | 540.60 | 528.40 | 540.20 | 540.20 | 3.33% | 7,205,842 |
| Dec 4, 2025 | 534.00 | 535.60 | 522.80 | 522.80 | 522.80 | -1.80% | 2,456,941 |
| Dec 3, 2025 | 532.20 | 537.20 | 529.60 | 532.40 | 532.40 | 0.08% | 9,417,450 |
| Dec 2, 2025 | 540.80 | 541.60 | 532.00 | 532.00 | 532.00 | -2.28% | 3,208,419 |
| 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% | 2,252,289 |
| 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% | 3,005,685 |
| Nov 21, 2025 | 540.60 | 548.20 | 539.00 | 547.60 | 547.60 | 1.56% | 3,824,627 |
| 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 |
| Oct 14, 2025 | 679.40 | 686.80 | 678.80 | 684.80 | 684.80 | 0.47% | 2,477,790 |
| Oct 13, 2025 | 674.20 | 685.48 | 672.40 | 681.60 | 681.60 | 0.89% | 1,810,475 |
| Oct 10, 2025 | 700.00 | 700.00 | 675.60 | 675.60 | 675.60 | -3.13% | 1,517,078 |
| Oct 9, 2025 | 696.20 | 699.20 | 689.80 | 697.40 | 697.40 | -0.03% | 2,240,764 |
| Oct 8, 2025 | 700.00 | 700.40 | 693.80 | 697.60 | 697.60 | -0.23% | 1,461,177 |
| Oct 7, 2025 | 696.40 | 702.80 | 696.00 | 699.20 | 699.20 | 0.34% | 1,631,061 |
| Oct 6, 2025 | 696.20 | 706.20 | 696.00 | 696.80 | 696.80 | -0.14% | 1,270,272 |
| Oct 3, 2025 | 701.20 | 706.60 | 693.00 | 697.80 | 697.80 | -0.43% | 1,279,631 |
| Oct 2, 2025 | 703.60 | 707.60 | 695.00 | 700.80 | 700.80 | -0.06% | 1,962,806 |
| Oct 1, 2025 | 704.00 | 707.00 | 693.26 | 701.20 | 701.20 | -1.04% | 1,982,567 |
| Sep 30, 2025 | 707.60 | 711.42 | 702.00 | 708.60 | 708.60 | 0.14% | 3,164,215 |
| Sep 29, 2025 | 709.60 | 709.80 | 704.50 | 707.60 | 707.60 | 0.77% | 1,260,015 |
| Sep 26, 2025 | 704.80 | 707.00 | 700.80 | 702.20 | 702.20 | -0.45% | 1,636,755 |
| Sep 25, 2025 | 708.00 | 712.40 | 702.40 | 705.40 | 705.40 | -1.12% | 1,491,092 |
| Sep 24, 2025 | 726.20 | 726.40 | 713.40 | 713.40 | 709.35 | -1.49% | 4,064,452 |
| Sep 23, 2025 | 723.40 | 731.80 | 721.82 | 724.20 | 720.09 | 0.36% | 2,068,534 |
| Sep 22, 2025 | 721.40 | 728.80 | 720.80 | 721.60 | 717.50 | -0.47% | 1,119,083 |
| Sep 19, 2025 | 728.00 | 731.00 | 717.40 | 725.00 | 720.88 | -0.25% | 3,921,200 |
| Sep 18, 2025 | 723.00 | 728.60 | 718.00 | 726.80 | 722.67 | 0.69% | 2,721,571 |
| Sep 17, 2025 | 722.80 | 726.60 | 718.60 | 721.80 | 717.70 | 0.50% | 1,447,192 |
| Sep 16, 2025 | 726.60 | 731.40 | 718.20 | 718.20 | 714.12 | -0.83% | 942,797 |
| Sep 15, 2025 | 726.60 | 729.00 | 715.60 | 724.20 | 720.09 | -0.30% | 1,258,974 |
| Sep 12, 2025 | 730.60 | 732.00 | 721.00 | 726.40 | 722.28 | 0.03% | 4,006,741 |
| Sep 11, 2025 | 731.00 | 732.60 | 722.60 | 726.20 | 722.08 | -0.49% | 1,882,982 |
| Sep 10, 2025 | 746.00 | 747.20 | 728.60 | 729.80 | 725.66 | -1.70% | 2,347,100 |
| Sep 9, 2025 | 740.80 | 745.60 | 733.20 | 742.40 | 738.19 | 0.49% | 2,439,927 |
| Sep 8, 2025 | 742.60 | 746.00 | 735.20 | 738.80 | 734.61 | -0.38% | 1,082,448 |
| Sep 5, 2025 | 738.40 | 745.00 | 734.40 | 741.60 | 737.39 | 0.62% | 1,247,596 |
| Sep 4, 2025 | 716.60 | 737.00 | 715.20 | 737.00 | 732.82 | 2.88% | 2,174,930 |
| Sep 3, 2025 | 716.80 | 719.20 | 707.60 | 716.40 | 712.33 | 0.45% | 2,292,578 |
| Sep 2, 2025 | 736.20 | 739.20 | 709.92 | 713.20 | 709.15 | -3.28% | 1,688,709 |
| Sep 1, 2025 | 745.80 | 748.20 | 737.40 | 737.40 | 733.21 | -0.78% | 810,379 |
| Aug 29, 2025 | 752.00 | 753.20 | 738.80 | 743.20 | 738.98 | -1.06% | 1,216,891 |
| Aug 28, 2025 | 765.80 | 767.00 | 740.60 | 751.20 | 746.94 | -1.47% | 1,905,164 |
| Aug 27, 2025 | 764.60 | 769.60 | 759.00 | 762.40 | 758.07 | -0.55% | 1,489,635 |
| Aug 26, 2025 | 766.00 | 775.40 | 763.20 | 766.60 | 762.25 | -0.54% | 1,888,637 |
| Aug 22, 2025 | 768.80 | 774.20 | 762.40 | 770.80 | 766.42 | -0.64% | 1,182,474 |
| Aug 21, 2025 | 773.20 | 781.60 | 767.60 | 775.80 | 771.40 | 0.47% | 1,350,163 |
| Aug 20, 2025 | 769.20 | 775.00 | 766.80 | 772.20 | 767.82 | 0.31% | 864,991 |
| Aug 19, 2025 | 771.00 | 774.00 | 762.00 | 769.80 | 765.43 | 0.37% | 1,265,141 |
| Aug 18, 2025 | 765.80 | 770.80 | 763.80 | 767.00 | 762.65 | 0.45% | 4,533,947 |
| Aug 15, 2025 | 781.20 | 782.60 | 757.07 | 763.60 | 759.27 | -1.78% | 5,772,504 |
| Aug 14, 2025 | 781.80 | 783.80 | 771.60 | 777.40 | 772.99 | -0.36% | 1,136,005 |
| Aug 13, 2025 | 786.60 | 792.20 | 772.80 | 780.20 | 775.77 | -0.38% | 2,989,623 |
| Aug 12, 2025 | 789.00 | 792.60 | 777.40 | 783.20 | 778.75 | -0.51% | 1,245,951 |
| Aug 11, 2025 | 786.20 | 793.00 | 782.00 | 787.20 | 782.73 | -0.10% | 837,141 |
| Aug 8, 2025 | 820.40 | 822.60 | 788.00 | 788.00 | 783.53 | -3.71% | 2,575,366 |
| Aug 7, 2025 | 827.00 | 827.00 | 812.80 | 818.40 | 813.75 | -0.66% | 7,702,067 |
| Aug 6, 2025 | 821.00 | 825.00 | 815.00 | 823.80 | 819.12 | 1.03% | 1,623,625 |
| Aug 5, 2025 | 822.80 | 826.40 | 812.20 | 815.40 | 810.77 | -0.83% | 1,837,442 |
| Aug 4, 2025 | 814.20 | 822.20 | 810.00 | 822.20 | 817.53 | 1.23% | 1,310,617 |
| Aug 1, 2025 | 812.00 | 818.40 | 800.00 | 812.20 | 807.59 | -0.78% | 1,608,795 |
| Jul 31, 2025 | 800.00 | 818.60 | 797.00 | 818.60 | 813.95 | 2.79% | 2,170,298 |
| Jul 30, 2025 | 791.60 | 799.40 | 783.60 | 796.40 | 791.88 | 0.96% | 1,301,780 |
| Jul 29, 2025 | 792.40 | 801.70 | 788.80 | 788.80 | 784.32 | 0.15% | 1,600,869 |
| Jul 28, 2025 | 783.80 | 800.00 | 776.40 | 787.60 | 783.13 | 0.92% | 2,191,463 |
| Jul 25, 2025 | 760.40 | 791.40 | 757.20 | 780.40 | 775.97 | -1.84% | 5,397,136 |
| Jul 24, 2025 | 784.20 | 798.30 | 782.00 | 795.00 | 790.49 | 1.79% | 973,085 |
| Jul 23, 2025 | 796.80 | 796.80 | 773.40 | 781.00 | 776.57 | -1.19% | 1,313,102 |
| Jul 22, 2025 | 791.20 | 794.40 | 786.80 | 790.40 | 785.91 | -0.28% | 1,592,254 |
| Jul 21, 2025 | 797.60 | 800.60 | 790.80 | 792.60 | 788.10 | -0.58% | 1,636,635 |
| Jul 18, 2025 | 795.20 | 801.40 | 790.80 | 797.20 | 792.67 | 0.96% | 1,289,270 |