UK markets closed

Royal Mail plc (RMG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
498.30-8.70 (-1.72%)
At close: 04:45PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022505.20506.61495.60498.30498.305,539,833
17 Jan 2022500.80509.60496.70507.00507.003,269,568
14 Jan 2022518.00518.00493.70496.50496.506,762,540
13 Jan 2022518.40526.68513.40526.20526.202,690,815
12 Jan 2022514.00521.34512.20516.60516.603,708,471
11 Jan 2022505.80512.40504.50512.40512.402,847,732
10 Jan 2022520.80520.80502.40502.40502.405,461,820
07 Jan 2022524.20527.80517.00518.80518.801,757,446
06 Jan 2022521.20528.40518.40522.40522.402,108,822
05 Jan 2022523.40531.40522.00526.80526.802,490,256
04 Jan 2022519.40526.40514.40523.00523.002,899,380
31 Dec 2021515.00519.33506.00506.00506.001,373,820
30 Dec 2021521.00522.60515.00515.00515.001,205,659
29 Dec 2021511.40523.82510.20521.40521.402,083,736
24 Dec 2021520.00520.00507.00507.00507.00582,442
23 Dec 2021505.60512.40503.20511.20511.201,403,218
22 Dec 2021503.00506.00499.19504.60504.602,552,054
21 Dec 2021508.80508.80500.09502.80502.801,269,754
20 Dec 2021491.10504.80488.85503.60503.603,602,050
17 Dec 2021505.00508.67492.00496.30496.304,990,673
16 Dec 2021489.20504.80488.20499.10499.108,589,722
15 Dec 2021490.70491.61479.70483.50483.503,759,921
14 Dec 2021488.20492.70486.20489.10489.103,078,980
13 Dec 2021495.30497.10485.50485.50485.505,169,499
10 Dec 2021484.70487.35482.90484.70484.701,499,577
09 Dec 2021495.80496.00486.70487.20487.202,327,369
08 Dec 2021495.00497.50486.80487.20487.202,945,244
07 Dec 2021489.60498.59488.90493.40493.402,474,480
06 Dec 2021488.40518.91481.52485.00485.002,759,351
03 Dec 2021487.50491.00483.00485.70485.704,105,100
02 Dec 2021479.70485.40472.26483.00483.003,711,186
02 Dec 202120 Dividend
01 Dec 2021503.60511.04502.20507.60487.603,510,195
30 Nov 2021499.60509.20492.80501.40481.643,726,462
29 Nov 2021512.80516.38500.20500.20480.494,719,968
26 Nov 2021496.00516.00493.60505.60485.687,374,897
25 Nov 2021508.40512.67504.60507.60487.601,263,390
24 Nov 2021510.00512.20500.60507.80487.793,130,886
23 Nov 2021511.40514.52501.57509.00488.943,635,662
22 Nov 2021500.40524.80497.44512.80492.606,016,294
19 Nov 2021481.80500.40478.50498.50478.8610,227,945
18 Nov 2021446.00480.70446.00480.70461.768,774,538
17 Nov 2021441.70446.80436.80438.00420.743,165,956
16 Nov 2021446.20454.02440.10442.00424.583,613,354
15 Nov 2021432.40449.50432.02445.70428.143,518,789
12 Nov 2021434.40436.10430.58433.70416.616,427,450
11 Nov 2021424.20433.70421.20433.10416.042,705,741
10 Nov 2021427.50429.41421.50424.10407.392,752,340
09 Nov 2021432.00435.00425.80426.20409.413,044,149
08 Nov 2021438.90440.00431.40433.50416.421,932,578
05 Nov 2021444.40447.90438.20438.20420.932,195,978
04 Nov 2021441.50453.10438.10447.00429.393,227,990
03 Nov 2021433.00449.08430.00439.20421.904,866,085
02 Nov 2021431.10437.00429.10432.70415.651,961,778
01 Nov 2021424.30431.80414.40429.60412.671,833,155
29 Oct 2021418.00424.40413.90420.50403.933,019,683
28 Oct 2021421.60421.60413.10418.00401.532,606,321
27 Oct 2021423.40425.80414.90421.70405.083,259,538
26 Oct 2021418.10428.20417.00425.10408.352,541,765
25 Oct 2021421.20421.96414.30417.00400.572,346,425
22 Oct 2021415.60420.61414.90420.00403.451,737,124
21 Oct 2021416.20416.71411.60414.80398.461,596,490
20 Oct 2021419.00420.00410.70416.70400.282,178,705
19 Oct 2021422.90424.88419.50421.00404.413,860,782
18 Oct 2021422.20424.20413.90421.70405.082,123,003
15 Oct 2021417.00425.90415.76421.90405.284,115,730
14 Oct 2021415.00420.50411.10416.60400.192,245,331
13 Oct 2021408.20420.70406.20411.50395.293,699,371
12 Oct 2021406.30412.90404.60408.30392.212,832,512
11 Oct 2021410.60412.77405.70411.60395.383,032,813
08 Oct 2021419.70419.70409.81410.60394.423,377,649
07 Oct 2021409.80413.81405.80413.60397.304,122,712
06 Oct 2021411.90413.20403.89404.10388.183,619,706
05 Oct 2021409.20415.51406.20414.50398.174,289,274
04 Oct 2021414.60416.40407.00407.00390.968,808,709
01 Oct 2021417.00425.20414.30416.60400.197,131,791
30 Sept 2021440.00448.70417.20421.20404.608,105,952
29 Sept 2021461.00461.30436.30437.00419.787,982,948
28 Sept 2021484.30487.40470.40479.20460.325,217,097
27 Sept 2021482.60487.30474.39485.30466.183,621,435
24 Sept 2021477.90484.80474.40476.40457.633,623,530
23 Sept 2021499.00499.00476.90479.80460.904,355,908
22 Sept 2021484.40487.60472.60482.40463.393,315,466
21 Sept 2021484.50486.70480.50482.00463.012,259,173
20 Sept 2021481.00483.60470.70480.50461.572,189,782
17 Sept 2021495.00495.00482.90485.00465.8913,291,640
16 Sept 2021486.10495.00484.77490.20470.892,860,521
15 Sept 2021488.90489.50482.90484.50465.413,120,360
14 Sept 2021486.70495.59486.60487.30468.103,453,297
13 Sept 2021473.30494.90472.70487.40468.20271,988
10 Sept 2021479.20482.07473.00473.10454.465,023,983
09 Sept 2021481.30481.30469.10475.70456.9610,112,765
08 Sept 2021494.70496.70482.30483.50464.453,780,799
07 Sept 2021495.00500.20492.60495.50475.9810,399,844
06 Sept 2021499.70500.60492.49495.00475.502,097,204
03 Sept 2021495.00495.80490.80494.90475.402,958,242
02 Sept 2021486.60495.00483.30494.60475.112,004,198
01 Sept 2021499.40501.60484.40485.70466.562,184,055
31 Aug 2021491.60497.70488.20495.40475.8814,215,144
27 Aug 2021494.40496.80490.00490.00470.692,315,362
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...