UK markets close in 1 hour 12 minutes

Royal Mail plc (RMG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
487.30-2.90 (-0.59%)
As of 3:02PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021495.00495.00486.90487.30487.301,425,962
16 Sept 2021486.10495.00484.77490.20490.202,860,521
15 Sept 2021488.90489.50482.90484.50484.503,120,360
14 Sept 2021486.70495.59486.60487.30487.303,453,297
13 Sept 2021473.30494.90472.70487.40487.40271,988
10 Sept 2021479.20482.07473.00473.10473.105,023,983
09 Sept 2021481.30481.30469.10475.70475.7010,112,765
08 Sept 2021494.70496.70482.30483.50483.503,780,799
07 Sept 2021495.00500.20492.60495.50495.5010,399,844
06 Sept 2021499.70500.60492.49495.00495.002,097,204
03 Sept 2021495.00495.80490.80494.90494.902,958,242
02 Sept 2021486.60495.00483.30494.60494.602,004,198
01 Sept 2021499.40501.60484.40485.70485.702,184,055
31 Aug 2021491.60497.70488.20495.40495.4014,215,144
27 Aug 2021494.40496.80490.00490.00490.002,315,362
26 Aug 2021488.50495.71487.20494.10494.101,670,675
25 Aug 2021493.00494.60488.80490.20490.202,068,270
24 Aug 2021498.70498.70487.70491.00491.002,556,368
23 Aug 2021498.50499.50492.98496.20496.202,153,958
20 Aug 2021489.50494.40484.20493.10493.102,312,293
19 Aug 2021494.20494.20481.30489.20489.202,500,881
18 Aug 2021503.00503.20492.70496.50496.501,655,680
17 Aug 2021500.80502.40497.40499.80499.801,712,876
16 Aug 2021500.00506.00495.70502.00502.001,838,395
13 Aug 2021507.20510.00503.80506.40506.401,429,407
12 Aug 2021507.20509.05503.00506.20506.202,473,709
11 Aug 2021501.40510.60499.91506.60506.602,406,512
10 Aug 2021495.00504.60491.22502.40502.403,848,725
09 Aug 2021499.70499.70488.40493.00493.003,823,586
06 Aug 2021499.00507.00494.40498.20498.202,185,274
05 Aug 2021503.40506.20492.60499.80499.803,718,176
04 Aug 2021511.00517.00503.60503.60503.603,137,050
03 Aug 2021507.80509.20502.80508.60508.605,880,594
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...