412.10p-4.60 (-1.10%)21 Oct 2021, 09:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Royal Mail PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 20, 2021419.00p420.00p410.70p416.70p2,178,705
Oct 19, 2021422.90p424.88p419.50p421.00p3,860,782
Oct 18, 2021422.20p424.20p413.90p421.70p2,123,003
Oct 15, 2021417.00p425.90p415.76p421.90p4,115,730
Oct 14, 2021415.00p420.50p411.10p416.60p2,245,331
Oct 13, 2021408.20p420.70p406.20p411.50p3,699,371
Oct 12, 2021406.30p412.90p404.60p408.30p2,832,512
Oct 11, 2021410.60p412.77p405.70p411.60p3,032,813
Oct 8, 2021419.70p419.70p409.81p410.60p3,377,649
Oct 7, 2021409.80p413.81p405.80p413.60p4,122,712
Oct 6, 2021411.90p413.20p403.88p404.10p3,619,706
Oct 5, 2021409.20p415.51p406.20p414.50p4,289,274
Oct 4, 2021414.60p416.40p407.00p407.00p8,808,709
Oct 1, 2021417.00p425.20p414.30p416.60p7,131,791
Sep 30, 2021440.00p448.70p417.20p421.20p8,105,952
Sep 29, 2021461.00p461.30p436.30p437.00p7,982,948
Sep 28, 2021484.30p487.40p470.40p479.20p5,217,097
Sep 27, 2021482.60p487.30p474.39p485.30p3,621,435
Sep 24, 2021477.90p484.80p474.40p476.40p3,623,530
Sep 23, 2021499.00p499.00p476.90p479.80p4,355,908
Sep 22, 2021484.40p487.60p472.60p482.40p3,315,466
Sep 21, 2021484.50p486.70p480.50p482.00p2,259,173
Sep 20, 2021481.00p483.60p470.70p480.50p2,189,782
Sep 17, 2021495.00p495.00p482.90p485.00p13,291,640
Sep 16, 2021486.10p495.00p484.77p490.20p2,860,521
Sep 15, 2021488.90p489.50p482.90p484.50p3,120,360
Sep 14, 2021486.70p495.59p486.60p487.30p3,453,297
Sep 13, 2021473.10p495.10p471.00p487.40p7,029,985
Sep 10, 2021479.20p482.07p473.00p473.10p5,023,983
Sep 9, 2021481.30p481.30p469.10p475.70p10,112,765
Sep 8, 2021494.70p496.70p482.30p483.50p3,780,799
Sep 7, 2021495.00p500.20p492.60p495.50p10,399,844
Sep 6, 2021499.70p500.60p492.49p495.00p2,097,204
Sep 3, 2021495.00p495.80p490.80p494.90p2,958,242
Sep 2, 2021486.60p495.00p483.30p494.60p2,004,198
Sep 1, 2021499.40p501.60p484.40p485.70p2,184,055
Aug 31, 2021491.60p497.70p488.20p495.40p14,215,144
Aug 27, 2021494.40p496.80p490.00p490.00p2,315,362
Aug 26, 2021488.50p495.72p487.20p494.10p1,670,675
Aug 25, 2021493.00p494.60p488.80p490.20p2,068,270
Aug 24, 2021498.70p498.70p487.70p491.00p2,556,368
Aug 23, 2021498.50p499.50p492.98p496.20p2,153,958
Aug 20, 2021489.50p494.40p484.20p493.10p2,312,293
Aug 19, 2021494.20p494.20p481.30p489.20p2,500,881
Aug 18, 2021503.00p503.20p492.70p496.50p1,655,680
Aug 17, 2021500.80p502.40p497.40p499.80p1,712,876
Aug 16, 2021500.00p506.00p495.70p502.00p1,838,395
Aug 13, 2021507.20p510.00p503.80p506.40p1,429,407
Aug 12, 2021507.20p509.06p503.00p506.20p2,473,709
Aug 11, 2021501.40p510.60p499.91p506.60p2,406,512
Showing 1 to 50 of 253