Rightmove plc - RMV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	427.9	432.9	432.9	436.3	427.5	5.38M
February 19, 2026	432.2	430.7	430.7	434.5	426.1	3M
February 18, 2026	438	430.3	430.3	438	428.9	2.53M
February 17, 2026	427	435.8	435.8	435.8	424.1	2.86M
February 16, 2026	435.1	424	424	439.1	424	5.82M
February 13, 2026	439.5	430	430	441.9	430	7.46M
February 12, 2026	435	435.4	435.4	440.6	428.4	8.5M
February 11, 2026	442.2	433.7	433.7	443.9	433.3	2.64M
February 10, 2026	441.9	443.5	443.5	447.7	436.7	3.45M
February 09, 2026	447.3	440.7	440.7	448.3	438.8	5.94M
February 06, 2026	438.3	447.8	447.8	449.6	438.2	3.29M
February 05, 2026	453	445.1	445.1	455.7	440.5	4.85M
February 04, 2026	464.2	450.5	450.5	465.7	436.7	7.99M
February 03, 2026	492	469.1	469.1	493.83	469.1	6.45M
February 02, 2026	496.7	495.3	495.3	500.4	494.6	4.59M
January 30, 2026	496.6	494.4	494.4	498	492.33	2.77M
January 29, 2026	510.8	495.3	495.3	510.8	493	3.09M
January 28, 2026	510.2	507.2	507.2	510.4	502.6	2.05M
January 27, 2026	504.4	507.4	507.4	517.8	500.6	3.3M
January 26, 2026	506.8	503.2	503.2	508.2	500.2	2.57M
January 23, 2026	504.2	507	507	510.6	503	3.69M
January 22, 2026	496	504.2	504.2	509.6	493.3	3.52M
January 21, 2026	494.4	494.4	494.4	497.8	490.6	2.82M
January 20, 2026	505	495.8	495.8	510	495.8	4.79M
January 19, 2026	515	504.2	504.2	515.4	502.4	1.74M
January 16, 2026	517	515.2	515.2	518	512	2.69M
January 15, 2026	513.4	517.8	517.8	517.8	513	2.36M
January 14, 2026	514.8	511.8	511.8	517	507.6	5.62M
January 13, 2026	512.4	515.4	515.4	518.2	507.4	4.82M
January 12, 2026	516.8	515.6	515.6	519.8	513.2	1.71M
January 09, 2026	500	515.6	515.6	516.8	498.4	4.17M
January 08, 2026	506.8	508	508	510.4	503.2	3.81M
January 07, 2026	506.2	504.6	504.6	506.4	495.83	3.13M
January 06, 2026	513.6	506.6	506.6	518.6	506.6	9.4M
January 05, 2026	513.2	514.8	514.8	516.8	500	2.34M
January 02, 2026	519	512.2	512.2	525.8	507.8	1.72M
December 31, 2025	523.8	519.6	519.6	523.8	514.6	423,433
December 30, 2025	515	517.2	517.2	517.2	511.6	6.61M
December 29, 2025	515.6	515.4	515.4	518	512	1.33M
December 24, 2025	513.8	515.2	515.2	516.4	512.8	477,095
December 23, 2025	520	516.8	516.8	521	514.4	1.22M
December 22, 2025	520	519.8	519.8	523.6	516.4	1.43M
December 19, 2025	524	522.8	522.8	526.6	521	5.47M
December 18, 2025	522.4	527.2	527.2	530.4	521	4.22M
December 17, 2025	520.8	521.8	521.8	522.6	516.4	8.23M
December 16, 2025	525.4	521.4	521.4	525.8	516.41	6.07M
December 15, 2025	534.8	527.2	527.2	537	527.2	5.6M
December 12, 2025	533.6	533.8	533.8	538.3	528.4	3.94M
December 11, 2025	542.4	534	534	542.4	528	3.9M
December 10, 2025	529.2	532	532	532.8	528	3.16M
December 09, 2025	530.8	530.6	530.6	534	529.05	6.66M
December 08, 2025	540.2	531.6	531.6	541.8	531.6	5.82M
December 05, 2025	535	540.2	540.2	541.02	528.2	6.1M
December 04, 2025	534	522.8	522.8	536.2	522.8	2.43M
December 03, 2025	532.2	532.4	532.4	537.2	529.6	9.42M
December 02, 2025	540.8	532	532	541.9	532	3.21M
December 01, 2025	548.2	544.4	544.4	549.4	539.6	3.18M
November 28, 2025	546.6	548.6	548.6	552.8	545.6	2.25M
November 27, 2025	541	545.4	545.4	546.6	536.8	1.71M
November 26, 2025	537.6	539	539	548	534.35	3.6M

Rightmove plc (RMV.L) LSE