UK markets closed

Royal Mail plc (RMG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
508.60-0.40 (-0.08%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2021507.80509.20502.80508.60508.605,804,950
02 Aug 2021506.80514.14504.00509.00509.002,936,334
30 Jul 2021504.40508.60497.40504.20504.202,311,691
29 Jul 2021515.20517.60501.79508.00508.002,281,720
29 Jul 202110 Dividend
28 Jul 2021520.00528.20519.67524.40514.402,801,585
27 Jul 2021525.00526.60516.60519.60509.692,546,655
26 Jul 2021531.60532.60524.00527.20517.154,056,514
23 Jul 2021535.20535.20524.80533.20523.032,884,743
22 Jul 2021527.20536.80521.20532.40522.253,176,089
21 Jul 2021533.60535.60508.40516.20506.364,193,336
20 Jul 2021529.60531.80522.40530.60520.483,275,472
19 Jul 2021544.00545.60521.51526.20516.172,833,021
16 Jul 2021556.40557.60547.00547.00536.572,385,845
15 Jul 2021567.40567.40551.60553.80543.242,167,148
14 Jul 2021570.00571.00563.74566.20555.401,257,624
13 Jul 2021574.80578.60566.00570.80559.921,268,319
12 Jul 2021583.60583.60565.00574.80563.841,245,616
09 Jul 2021575.00580.40568.52578.80567.761,794,601
08 Jul 2021570.60571.40560.40568.60557.762,720,577
07 Jul 2021575.60579.40567.40574.00563.051,951,315
06 Jul 2021575.20584.00572.00574.00563.052,655,935
05 Jul 2021579.20583.60574.80578.00566.981,697,885
02 Jul 2021579.80590.00576.60579.20568.151,862,919
01 Jul 2021581.20582.20573.00578.20567.171,867,088
30 Jun 2021578.40581.40573.20577.40566.395,250,701
29 Jun 2021579.20580.60570.00578.80567.762,371,793
28 Jun 2021580.60580.60571.60578.40567.371,253,038
25 Jun 2021589.20590.20578.71581.80570.713,102,987
24 Jun 2021581.00596.20577.40589.00577.773,190,780
23 Jun 2021582.20590.40574.40578.80567.762,750,642
22 Jun 2021586.60588.80577.61582.20571.102,062,123
21 Jun 2021572.80582.60564.84582.40571.291,886,924
18 Jun 2021594.00594.60572.40573.80562.866,792,313
17 Jun 2021589.20593.60586.20591.80580.512,825,849
16 Jun 2021591.80600.20584.20589.60578.363,278,952
15 Jun 2021594.40594.40584.40591.00579.731,962,361
14 Jun 2021593.00593.08582.80588.00576.792,215,093
11 Jun 2021588.80592.40584.00590.20578.953,601,930
10 Jun 2021597.80601.32586.60588.80577.571,913,230
09 Jun 2021606.80609.60591.60593.60582.283,110,981
08 Jun 2021602.00606.40597.20606.40594.843,827,636
07 Jun 2021592.00613.80591.60599.40587.973,365,493
04 Jun 2021592.60599.40588.40591.00579.7310,920,932
03 Jun 2021594.40597.80583.40590.60579.343,816,055
02 Jun 2021591.80599.20587.00595.00583.654,085,086
01 Jun 2021587.80611.80584.80593.80582.484,743,651
28 May 2021595.60597.60576.00578.60567.574,860,422
27 May 2021594.00598.40586.80595.60584.2427,803,819
26 May 2021590.20600.98586.60595.80584.445,346,108
25 May 2021562.60592.79556.60586.20575.027,350,190
24 May 2021533.40553.99524.40550.00539.514,673,664
21 May 2021538.00541.00512.80526.40516.364,685,563
20 May 2021538.40540.38495.70539.80529.519,221,342
19 May 2021525.20532.39522.40525.00514.992,775,655
18 May 2021523.60531.00520.60529.60519.503,303,741
17 May 2021520.00525.24514.20519.20509.301,811,728
14 May 2021518.00524.00514.60519.00509.101,868,068
13 May 2021515.40525.08510.60518.60508.712,046,249
12 May 2021516.40522.40514.40521.60511.653,786,388
11 May 2021511.60524.40509.80519.80509.892,861,154
10 May 2021516.80520.69512.00519.00509.103,383,048
07 May 2021512.80515.65507.20515.00505.182,470,430
06 May 2021503.80511.80497.40509.00499.292,682,680
05 May 2021499.30507.40495.60503.80494.192,714,749
04 May 2021499.10501.80493.80495.70486.252,649,757
30 Apr 2021496.50500.20491.30496.00486.543,318,280
29 Apr 2021504.00507.20494.80495.50486.053,946,121
28 Apr 2021505.20510.11503.60505.00495.371,923,342
27 Apr 2021498.30505.40495.10505.20495.573,689,092
26 Apr 2021497.60501.20492.90497.60488.111,412,325
23 Apr 2021504.60504.60490.16497.10487.622,190,934
22 Apr 2021501.00504.20491.50498.50488.992,044,646
21 Apr 2021501.80501.87490.50496.00486.542,421,168
20 Apr 2021509.60519.80497.83498.80489.292,598,642
19 Apr 2021519.00519.00506.72507.80498.121,561,546
16 Apr 2021518.00519.20507.76512.60502.822,855,645
15 Apr 2021503.00520.40503.00515.40505.573,251,400
14 Apr 2021508.00508.40494.00502.40492.822,093,766
13 Apr 2021501.80515.00501.80505.20495.574,321,585
12 Apr 2021499.90503.40493.40500.00490.471,727,370
09 Apr 2021499.30503.11491.60501.00491.453,281,167
08 Apr 2021495.80500.60493.50499.30489.782,070,377
07 Apr 2021497.30500.47493.10494.40484.972,398,600
06 Apr 2021483.70495.80479.70495.00485.567,122,753
01 Apr 2021505.40506.29479.57485.30476.0510,657,225
31 Mar 2021521.00525.00503.40504.60494.983,318,876
30 Mar 2021512.40525.80511.38520.40510.483,139,708
29 Mar 2021510.00521.34503.20510.00500.272,333,192
26 Mar 2021504.40521.40503.20517.80507.932,857,358
25 Mar 2021505.00509.60491.49504.40494.783,511,447
24 Mar 2021507.80517.80505.00506.00496.354,484,049
23 Mar 2021525.80528.80508.40509.40499.696,469,045
22 Mar 2021519.20531.20517.72528.00517.932,579,613
19 Mar 2021520.60528.60517.80520.20510.284,861,045
18 Mar 2021520.40530.80520.40526.00515.973,406,507
17 Mar 2021517.20524.00515.20517.80507.933,016,438
16 Mar 2021509.80519.60507.40519.00509.105,375,384
15 Mar 2021503.40511.80501.80503.40493.803,177,943
12 Mar 2021495.00507.80495.00501.80492.234,143,606
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...