UK markets close in 3 hours 10 minutes

Royal Mail plc (RMG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
577.61-14.19 (-2.40%)
As of 1:05PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021594.00594.60577.61577.61577.61790,614
17 Jun 2021------
16 Jun 2021591.80600.20584.20589.60589.603,278,952
15 Jun 2021594.40594.40584.40591.00591.001,962,361
14 Jun 2021593.00593.08582.80588.00588.002,215,093
11 Jun 2021588.80592.40584.00590.20590.203,601,930
10 Jun 2021597.80601.32586.60588.80588.801,913,230
09 Jun 2021606.80609.60591.60593.60593.603,110,981
08 Jun 2021602.00606.40597.20606.40606.403,827,636
07 Jun 2021592.00613.80591.60599.40599.403,365,493
04 Jun 2021592.60599.40588.40591.00591.0010,920,932
03 Jun 2021594.40597.80583.40590.60590.603,816,055
02 Jun 2021591.80599.20587.00595.00595.004,085,086
01 Jun 2021587.80611.80584.80593.80593.804,743,651
28 May 2021595.60597.60576.00578.60578.604,860,422
27 May 2021594.00598.40586.80595.60595.6027,803,819
26 May 2021590.20600.98586.60595.80595.805,346,108
25 May 2021562.60592.79556.60586.20586.207,350,190
24 May 2021533.40553.99524.40550.00550.004,673,664
21 May 2021538.00541.00512.80526.40526.404,685,563
20 May 2021538.40540.38495.70539.80539.809,221,342
19 May 2021525.20532.39522.40525.00525.002,775,655
18 May 2021523.60531.00520.60529.60529.603,303,741
17 May 2021520.00525.24514.20519.20519.201,811,728
14 May 2021518.00524.00514.60519.00519.001,868,068
13 May 2021515.40525.08510.60518.60518.602,046,249
12 May 2021516.40522.40514.40521.60521.603,786,388
11 May 2021511.60524.40509.80519.80519.802,861,154
10 May 2021516.80520.69512.00519.00519.003,383,048
07 May 2021512.80515.65507.20515.00515.002,470,430
06 May 2021503.80511.80497.40509.00509.002,682,680
05 May 2021499.30507.40495.60503.80503.802,714,749
04 May 2021499.10501.80493.80495.70495.702,649,757
30 Apr 2021496.50500.20491.30496.00496.003,318,280
29 Apr 2021504.00507.20494.80495.50495.503,946,121
28 Apr 2021505.20510.11503.60505.00505.001,923,342
27 Apr 2021498.30505.40495.10505.20505.203,689,092
26 Apr 2021497.60501.20492.90497.60497.601,412,325
23 Apr 2021504.60504.60490.16497.10497.102,190,934
22 Apr 2021501.00504.20491.50498.50498.502,044,646
21 Apr 2021501.80501.87490.50496.00496.002,421,168
20 Apr 2021509.60519.80497.83498.80498.802,598,642
19 Apr 2021519.00519.00506.72507.80507.801,561,546
16 Apr 2021518.00519.20507.76512.60512.602,855,645
15 Apr 2021503.00520.40503.00515.40515.403,251,400
14 Apr 2021508.00508.40494.00502.40502.402,093,766
13 Apr 2021501.80515.00501.80505.20505.204,321,585
12 Apr 2021499.90503.40493.40500.00500.001,727,370
09 Apr 2021499.30503.11491.60501.00501.003,281,167
08 Apr 2021495.80500.60493.50499.30499.302,070,377
07 Apr 2021497.30500.47493.10494.40494.402,398,600
06 Apr 2021483.70495.80479.70495.00495.007,122,753
01 Apr 2021505.40506.29479.57485.30485.3010,657,225
31 Mar 2021521.00525.00503.40504.60504.603,318,876
30 Mar 2021512.40525.80511.38520.40520.403,139,708
29 Mar 2021510.00521.34503.20510.00510.002,333,192
26 Mar 2021504.40521.40503.20517.80517.802,857,358
25 Mar 2021505.00509.60491.49504.40504.403,511,447
24 Mar 2021507.80517.80505.00506.00506.004,484,049
23 Mar 2021525.80528.80508.40509.40509.406,469,045
22 Mar 2021519.20531.20517.72528.00528.002,579,613
19 Mar 2021520.60528.60517.80520.20520.204,861,045
18 Mar 2021520.40530.80520.40526.00526.003,406,507
17 Mar 2021517.20524.00515.20517.80517.803,016,438
16 Mar 2021509.80519.60507.40519.00519.005,375,384
15 Mar 2021503.40511.80501.80503.40503.403,177,943
12 Mar 2021495.00507.80495.00501.80501.804,143,606
11 Mar 2021497.90500.00485.70495.50495.505,233,786
10 Mar 2021471.30494.30462.80490.60490.607,875,698
09 Mar 2021461.40475.90457.20473.40473.406,219,513
08 Mar 2021456.50463.90454.10462.70462.702,624,749
05 Mar 2021461.20468.40452.60452.90452.903,845,018
04 Mar 2021464.70468.40457.30462.40462.402,353,090
03 Mar 2021468.10474.40465.26468.70468.703,580,211
02 Mar 2021462.90469.80457.00463.40463.404,905,763
01 Mar 2021451.40460.70448.10453.50453.502,634,816
26 Feb 2021450.00454.90443.30452.70452.703,273,118
25 Feb 2021460.00464.50453.00456.70456.703,349,270
24 Feb 2021456.30465.00455.40458.90458.902,511,052
23 Feb 2021472.80474.00445.69456.20456.205,315,323
22 Feb 2021475.60480.50466.29471.00471.001,819,508
19 Feb 2021473.40481.00468.10479.60479.603,289,122
18 Feb 2021472.50478.60466.90474.00474.003,277,848
17 Feb 2021478.60488.29473.10475.00475.004,614,004
16 Feb 2021476.30479.00469.20479.00479.004,096,712
15 Feb 2021460.70469.84460.20467.60467.603,600,583
12 Feb 2021450.70457.90444.90456.40456.403,275,502
11 Feb 2021472.60479.70444.60450.80450.806,324,119
10 Feb 2021429.80433.50423.00429.70429.704,130,945
09 Feb 2021417.20429.93415.50425.70425.704,084,950
08 Feb 2021425.00429.00416.60416.60416.602,736,710
05 Feb 2021424.10427.70418.90424.20424.202,761,580
04 Feb 2021418.30422.40412.90419.90419.903,428,438
03 Feb 2021415.20418.80407.20413.20413.203,406,047
02 Feb 2021413.10422.00408.00411.60411.602,718,797
01 Feb 2021405.30410.60404.39406.30406.302,088,420
29 Jan 2021401.80411.01396.60404.60404.602,673,350
28 Jan 2021394.60407.30385.80406.20406.203,080,449
27 Jan 2021412.80416.80387.60396.00396.005,938,293
26 Jan 2021418.30426.40411.10414.10414.104,507,274
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...