Rightmove plc (LON:RMV)
London
· Delayed Price · Currency is GBP · Price in GBX 438.40
+4.20 (0.97%)
Apr 29, 2026, 9:43 AM GMT
Rightmove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 436.10 | 437.50 | 431.10 | 434.20 | 434.20 | -0.64% | 3,683,587 |
| Apr 27, 2026 | 436.10 | 439.60 | 430.67 | 437.00 | 437.00 | 0.23% | 2,179,668 |
| Apr 24, 2026 | 437.60 | 439.50 | 427.60 | 436.00 | 436.00 | -0.46% | 2,085,569 |
| Apr 23, 2026 | 441.40 | 442.90 | 435.00 | 438.00 | 438.00 | -3.23% | 1,909,267 |
| Apr 22, 2026 | 453.00 | 453.41 | 444.90 | 452.60 | 446.01 | -0.24% | 5,044,660 |
| Apr 21, 2026 | 456.00 | 458.90 | 451.30 | 453.70 | 447.09 | 0.04% | 1,890,481 |
| Apr 20, 2026 | 458.20 | 458.90 | 449.10 | 453.50 | 446.90 | -2.26% | 12,365,240 |
| Apr 17, 2026 | 454.00 | 464.50 | 450.60 | 464.00 | 457.24 | 3.00% | 3,175,741 |
| Apr 16, 2026 | 437.10 | 451.00 | 436.20 | 450.50 | 443.94 | 3.11% | 3,280,824 |
| Apr 15, 2026 | 436.00 | 441.20 | 433.40 | 436.90 | 430.54 | 0.92% | 2,174,837 |
| Apr 14, 2026 | 435.10 | 440.60 | 430.90 | 432.90 | 426.60 | -0.53% | 2,264,978 |
| Apr 13, 2026 | 431.20 | 435.60 | 428.40 | 435.20 | 428.86 | 0.42% | 2,674,584 |
| Apr 10, 2026 | 434.50 | 443.10 | 432.50 | 433.40 | 427.09 | -0.02% | 4,603,482 |
| Apr 9, 2026 | 438.80 | 441.20 | 429.00 | 433.50 | 427.19 | -1.81% | 2,378,701 |
| Apr 8, 2026 | 442.70 | 447.50 | 439.60 | 441.50 | 435.07 | 3.42% | 4,877,900 |
| Apr 7, 2026 | 431.50 | 439.40 | 426.90 | 426.90 | 420.68 | -0.54% | 3,455,647 |
| Apr 2, 2026 | 425.00 | 429.20 | 419.30 | 429.20 | 422.95 | 1.49% | 2,710,631 |
| Apr 1, 2026 | 434.20 | 437.60 | 391.40 | 422.90 | 416.74 | -1.40% | 6,046,603 |
| Mar 31, 2026 | 421.70 | 429.50 | 420.60 | 428.90 | 422.66 | 2.46% | 3,141,547 |
| Mar 30, 2026 | 410.60 | 419.40 | 409.80 | 418.60 | 412.51 | 1.33% | 2,686,920 |
| Mar 27, 2026 | 413.40 | 416.70 | 407.24 | 413.10 | 407.09 | 0.24% | 5,615,936 |
| Mar 26, 2026 | 417.60 | 422.40 | 412.10 | 412.10 | 406.10 | -2.35% | 2,808,783 |
| Mar 25, 2026 | 420.70 | 426.40 | 417.70 | 422.00 | 415.86 | 0.79% | 2,425,822 |
| Mar 24, 2026 | 426.70 | 433.62 | 418.50 | 418.70 | 412.60 | -1.25% | 24,825,380 |
| Mar 23, 2026 | 424.60 | 436.20 | 423.10 | 424.00 | 417.83 | -1.85% | 3,113,995 |
| Mar 20, 2026 | 441.00 | 444.30 | 431.40 | 432.00 | 425.71 | -1.57% | 7,360,224 |
| Mar 19, 2026 | 442.90 | 446.40 | 437.51 | 438.90 | 432.51 | -1.39% | 2,990,799 |
| Mar 18, 2026 | 449.80 | 452.20 | 445.10 | 445.10 | 438.62 | -1.33% | 2,537,829 |
| Mar 17, 2026 | 448.60 | 453.20 | 445.00 | 451.10 | 444.53 | -0.15% | 2,345,907 |
| Mar 16, 2026 | 465.60 | 467.10 | 446.50 | 451.80 | 445.22 | -2.63% | 2,870,924 |
| Mar 13, 2026 | 454.80 | 467.00 | 450.50 | 464.00 | 457.24 | 2.29% | 2,988,868 |
| Mar 12, 2026 | 455.10 | 463.90 | 453.60 | 453.60 | 447.00 | -1.05% | 2,914,901 |
| Mar 11, 2026 | 457.70 | 464.90 | 452.30 | 458.40 | 451.73 | 0.57% | 3,782,757 |
| Mar 10, 2026 | 457.80 | 465.20 | 454.40 | 455.80 | 449.16 | 0.53% | 7,018,896 |
| Mar 9, 2026 | 458.70 | 460.20 | 448.70 | 453.40 | 446.80 | -2.70% | 11,226,680 |
| Mar 6, 2026 | 445.80 | 466.70 | 443.60 | 466.00 | 459.21 | 5.53% | 4,285,922 |
| Mar 5, 2026 | 436.00 | 447.50 | 432.90 | 441.60 | 435.17 | 1.28% | 6,070,285 |
| Mar 4, 2026 | 436.00 | 439.50 | 430.90 | 436.00 | 429.65 | 0.44% | 3,847,573 |
| Mar 3, 2026 | 447.00 | 448.10 | 427.00 | 434.10 | 427.78 | -2.34% | 4,349,232 |
| Mar 2, 2026 | 444.50 | 446.70 | 431.90 | 444.50 | 438.03 | -0.65% | 3,896,533 |
| Feb 27, 2026 | 447.50 | 459.49 | 439.40 | 447.40 | 440.89 | 4.34% | 8,462,099 |
| Feb 26, 2026 | 415.50 | 430.70 | 410.70 | 428.80 | 422.56 | 3.38% | 6,420,633 |
| Feb 25, 2026 | 419.40 | 423.50 | 413.70 | 414.80 | 408.76 | -0.17% | 4,074,834 |
| Feb 24, 2026 | 420.00 | 424.70 | 414.50 | 415.50 | 409.45 | -2.07% | 6,701,458 |
| Feb 23, 2026 | 432.90 | 438.30 | 423.90 | 424.30 | 418.12 | -1.99% | 3,407,615 |
| Feb 20, 2026 | 427.90 | 436.30 | 427.50 | 432.90 | 426.60 | 0.51% | 5,411,918 |
| Feb 19, 2026 | 432.20 | 434.50 | 426.10 | 430.70 | 424.43 | 0.09% | 2,998,513 |
| Feb 18, 2026 | 438.00 | 438.00 | 428.90 | 430.30 | 424.03 | -1.26% | 2,529,102 |
| Feb 17, 2026 | 427.00 | 435.80 | 424.10 | 435.80 | 429.45 | 2.78% | 2,862,306 |
| Feb 16, 2026 | 435.10 | 439.10 | 424.00 | 424.00 | 417.83 | -1.40% | 5,816,470 |
| Feb 13, 2026 | 439.50 | 441.90 | 430.00 | 430.00 | 423.74 | -1.24% | 7,463,198 |
| Feb 12, 2026 | 435.00 | 440.60 | 428.40 | 435.40 | 429.06 | 0.39% | 8,496,926 |
| Feb 11, 2026 | 442.20 | 443.90 | 433.30 | 433.70 | 427.39 | -2.21% | 2,553,793 |
| Feb 10, 2026 | 441.90 | 447.70 | 436.70 | 443.50 | 437.04 | 0.64% | 3,445,052 |
| Feb 9, 2026 | 447.30 | 448.30 | 438.80 | 440.70 | 434.28 | -1.59% | 5,914,294 |
| Feb 6, 2026 | 438.30 | 449.60 | 438.20 | 447.80 | 441.28 | 0.61% | 3,351,499 |
| Feb 5, 2026 | 453.00 | 455.70 | 440.50 | 445.10 | 438.62 | -1.20% | 4,845,086 |
| Feb 4, 2026 | 464.20 | 465.70 | 436.70 | 450.50 | 443.94 | -3.97% | 7,987,907 |
| Feb 3, 2026 | 492.00 | 493.83 | 469.10 | 469.10 | 462.27 | -5.29% | 6,445,812 |
| Feb 2, 2026 | 496.70 | 500.40 | 494.60 | 495.30 | 488.09 | 0.18% | 4,594,966 |
| Jan 30, 2026 | 496.60 | 498.00 | 492.34 | 494.40 | 487.20 | -0.18% | 2,774,032 |
| Jan 29, 2026 | 510.80 | 510.80 | 493.00 | 495.30 | 488.09 | -2.35% | 3,091,753 |
| Jan 28, 2026 | 510.20 | 510.40 | 502.60 | 507.20 | 499.82 | -0.04% | 2,051,717 |
| Jan 27, 2026 | 504.40 | 517.80 | 500.60 | 507.40 | 500.01 | 0.83% | 3,301,945 |
| Jan 26, 2026 | 506.80 | 508.20 | 500.20 | 503.20 | 495.87 | -0.75% | 2,511,592 |
| Jan 23, 2026 | 504.20 | 510.80 | 503.00 | 507.00 | 499.62 | 0.56% | 3,687,859 |
| Jan 22, 2026 | 496.00 | 509.60 | 493.30 | 504.20 | 496.86 | 1.98% | 3,518,465 |
| Jan 21, 2026 | 494.40 | 497.80 | 490.60 | 494.40 | 487.20 | -0.28% | 2,824,138 |
| Jan 20, 2026 | 505.00 | 510.00 | 495.80 | 495.80 | 488.58 | -1.67% | 6,701,070 |
| Jan 19, 2026 | 515.00 | 515.40 | 502.40 | 504.20 | 496.86 | -2.14% | 1,735,115 |
| Jan 16, 2026 | 517.00 | 518.20 | 512.00 | 515.20 | 507.70 | -0.50% | 2,692,834 |
| Jan 15, 2026 | 513.40 | 518.00 | 513.00 | 517.80 | 510.26 | 1.17% | 2,363,814 |
| Jan 14, 2026 | 514.80 | 517.20 | 507.60 | 511.80 | 504.35 | -0.70% | 5,621,114 |
| Jan 13, 2026 | 512.40 | 518.20 | 507.40 | 515.40 | 507.90 | -0.04% | 4,822,249 |
| Jan 12, 2026 | 516.80 | 519.80 | 513.20 | 515.60 | 508.09 | - | 1,708,348 |
| Jan 9, 2026 | 500.00 | 516.80 | 498.40 | 515.60 | 508.09 | 1.50% | 19,734,470 |
| Jan 8, 2026 | 506.80 | 510.40 | 503.20 | 508.00 | 500.60 | 0.67% | 3,808,176 |
| Jan 7, 2026 | 506.20 | 506.40 | 495.84 | 504.60 | 497.25 | -0.39% | 3,130,169 |
| Jan 6, 2026 | 513.60 | 518.60 | 506.60 | 506.60 | 499.22 | -1.59% | 9,398,899 |
| Jan 5, 2026 | 513.20 | 516.80 | 500.00 | 514.80 | 507.30 | 0.51% | 2,342,313 |
| Jan 2, 2026 | 519.00 | 525.80 | 507.80 | 512.20 | 504.74 | -1.42% | 1,715,890 |
| Dec 31, 2025 | 523.80 | 523.80 | 514.60 | 519.60 | 512.03 | 0.46% | 423,434 |
| Dec 30, 2025 | 515.00 | 517.20 | 511.60 | 517.20 | 509.67 | 0.35% | 6,608,716 |
| Dec 29, 2025 | 515.60 | 518.00 | 512.00 | 515.40 | 507.90 | 0.04% | 1,328,941 |
| Dec 24, 2025 | 513.80 | 516.40 | 512.80 | 515.20 | 507.70 | -0.31% | 477,103 |
| Dec 23, 2025 | 520.00 | 521.00 | 514.40 | 516.80 | 509.28 | -0.58% | 1,215,028 |
| Dec 22, 2025 | 520.00 | 523.60 | 516.40 | 519.80 | 512.23 | -0.57% | 1,430,238 |
| Dec 19, 2025 | 524.00 | 526.60 | 521.00 | 522.80 | 515.19 | -0.83% | 5,479,020 |
| Dec 18, 2025 | 522.40 | 530.40 | 521.00 | 527.20 | 519.52 | 1.03% | 4,220,749 |
| Dec 17, 2025 | 520.80 | 522.60 | 516.40 | 521.80 | 514.20 | 0.08% | 8,231,183 |
| Dec 16, 2025 | 525.40 | 525.80 | 516.41 | 521.40 | 513.81 | -1.10% | 6,069,570 |
| Dec 15, 2025 | 534.80 | 537.00 | 527.20 | 527.20 | 519.52 | -1.24% | 5,596,253 |
| Dec 12, 2025 | 533.60 | 538.30 | 528.40 | 533.80 | 526.03 | -0.04% | 3,942,871 |
| Dec 11, 2025 | 542.40 | 542.40 | 528.00 | 534.00 | 526.22 | 0.38% | 3,896,462 |
| Dec 10, 2025 | 529.20 | 532.80 | 528.00 | 532.00 | 524.25 | 0.26% | 3,159,801 |
| Dec 9, 2025 | 530.80 | 534.00 | 529.05 | 530.60 | 522.87 | -0.19% | 6,658,905 |
| Dec 8, 2025 | 540.20 | 541.80 | 531.60 | 531.60 | 523.86 | -1.59% | 5,817,954 |
| Dec 5, 2025 | 535.00 | 541.02 | 528.20 | 540.20 | 532.33 | 3.33% | 7,205,858 |
| Dec 4, 2025 | 534.00 | 536.20 | 522.80 | 522.80 | 515.19 | -1.80% | 2,457,068 |
| Dec 3, 2025 | 532.20 | 537.20 | 529.60 | 532.40 | 524.65 | 0.08% | 9,417,549 |