UK markets closed

Royal Mail plc (RMG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
249.500.00 (0.00%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2020249.90253.80249.00249.50249.503,771,424
22 Oct 2020246.80256.02244.50249.50249.504,051,459
21 Oct 2020246.70252.10244.31246.20246.203,776,742
20 Oct 2020237.00245.50237.00244.00244.0025,533,498
19 Oct 2020246.90247.60236.91239.60239.603,047,344
16 Oct 2020237.80246.10237.80243.80243.804,103,562
15 Oct 2020240.00240.60233.10237.20237.203,309,824
14 Oct 2020241.00245.90239.70240.70240.703,676,328
13 Oct 2020240.90244.70239.10241.30241.302,970,648
12 Oct 2020246.20249.90242.60244.40244.403,293,853
09 Oct 2020245.40251.20242.60248.60248.603,991,456
08 Oct 2020251.70253.50240.80243.00243.003,370,587
07 Oct 2020242.10250.90242.10249.00249.004,644,981
06 Oct 2020242.60245.60240.10245.00245.003,108,671
05 Oct 2020249.00249.00239.10240.00240.003,150,375
02 Oct 2020242.60246.20241.80243.80243.802,164,454
01 Oct 2020239.80247.90238.50245.00245.004,700,945
30 Sep 2020234.70241.10233.10239.00239.002,922,122
29 Sep 2020236.70240.12235.70239.50239.504,123,853
28 Sep 2020244.50244.50240.10240.90240.902,403,948
25 Sep 2020243.00243.00237.00241.00241.001,913,532
24 Sep 2020240.10242.50237.60240.00240.003,185,499
23 Sep 2020240.50245.06239.30240.90240.903,576,093
22 Sep 2020239.90244.20237.20241.00241.003,377,647
21 Sep 2020236.70242.30233.80240.50240.5013,486,813
18 Sep 2020240.10245.70236.70236.70236.7027,657,561
17 Sep 2020240.10242.51234.50240.60240.604,544,947
16 Sep 2020233.30245.00229.70242.30242.307,551,736
15 Sep 2020227.40235.90225.70230.00230.006,671,655
14 Sep 2020233.00236.50220.30225.00225.006,576,059
11 Sep 2020228.30237.70223.10233.70233.7010,589,772
10 Sep 2020218.00230.15217.30220.50220.506,515,493
09 Sep 2020219.10221.20209.97219.60219.608,225,707
08 Sep 2020178.00221.30176.70218.30218.3030,334,943
07 Sep 2020174.30175.35171.15174.60174.604,153,731
04 Sep 2020172.10173.80170.40172.60172.604,230,202
03 Sep 2020172.50177.05171.35171.35171.353,699,829
02 Sep 2020171.90177.05171.00173.40173.404,042,099
01 Sep 2020177.85179.14171.95174.80174.805,045,878
28 Aug 2020185.10185.10178.40179.50179.503,925,388
27 Aug 2020184.00185.55180.35180.55180.555,059,132
26 Aug 2020182.00184.35179.88181.45181.452,530,474
25 Aug 2020191.10191.10180.70181.55181.553,767,232
24 Aug 2020187.70196.01183.00186.65186.653,228,182
21 Aug 2020194.20196.01182.95188.90188.904,347,782
20 Aug 2020199.15202.20192.95195.00195.003,485,801
19 Aug 2020200.00205.05200.00204.10204.104,128,371
18 Aug 2020208.00211.48199.30202.50202.505,289,174
17 Aug 2020211.40214.20208.30212.20212.204,162,224
14 Aug 2020213.00216.70211.50213.30213.307,294,373
13 Aug 2020208.70220.96208.40216.90216.907,649,650
12 Aug 2020205.30213.08204.30212.20212.2010,661,277
11 Aug 2020196.10206.70195.00204.70204.707,818,275
10 Aug 2020185.90194.70184.90192.00192.004,748,640
07 Aug 2020185.00185.70181.65184.75184.753,355,484
06 Aug 2020182.10184.50176.15181.30181.305,562,442
05 Aug 2020180.95186.25179.65184.50184.506,580,360
04 Aug 2020170.25182.50169.96181.05181.055,868,520
03 Aug 2020162.00168.40160.80168.40168.404,790,259
31 Jul 2020166.00167.80160.05160.90160.907,524,560
30 Jul 2020169.90171.25163.85165.55165.554,493,195
29 Jul 2020172.40175.10170.00171.15171.153,342,231
28 Jul 2020173.20177.25171.65174.20174.202,716,151
27 Jul 2020176.10178.95172.70176.10176.103,103,542
24 Jul 2020174.95179.50174.95179.15179.151,887,828
23 Jul 2020182.05182.05177.75179.95179.952,027,679
22 Jul 2020183.10184.65178.95178.95178.952,620,843
21 Jul 2020185.00185.00180.15181.15181.153,153,531
20 Jul 2020184.35184.35180.35181.80181.802,393,518
17 Jul 2020177.15185.65177.15183.75183.754,323,147
16 Jul 2020179.90182.65177.95181.80181.804,171,303
15 Jul 2020176.60183.20173.40179.85179.854,877,625
14 Jul 2020171.70179.45170.40175.00175.008,161,133
13 Jul 2020168.00173.15167.85171.75171.754,830,302
10 Jul 2020163.35168.30163.16167.10167.105,315,044
09 Jul 2020168.80169.70165.30165.30165.304,076,222
08 Jul 2020173.00173.50167.03167.45167.455,337,580
07 Jul 2020170.00174.65168.50174.65174.656,163,675
06 Jul 2020172.00175.65169.35172.50172.503,816,125
03 Jul 2020174.45176.50169.50172.05172.053,303,694
02 Jul 2020173.90174.45169.79172.10172.104,589,863
01 Jul 2020183.25186.90171.30172.35172.3510,341,460
30 Jun 2020171.50185.00170.99182.25182.258,714,836
29 Jun 2020165.00173.90161.64172.20172.2010,912,188
26 Jun 2020161.85169.50158.65165.00165.0018,537,521
25 Jun 2020176.15179.50151.33157.50157.5019,795,136
24 Jun 2020182.00186.55179.85179.85179.853,960,822
23 Jun 2020183.10186.30181.60186.10186.103,388,334
22 Jun 2020177.05184.30177.00181.25181.253,948,863
19 Jun 2020182.10183.25178.65178.80178.8025,025,989
18 Jun 2020178.75182.65176.20181.20181.204,459,576
17 Jun 2020178.50180.80177.35178.25178.253,773,030
16 Jun 2020179.50181.10176.15177.25177.254,109,643
15 Jun 2020168.90175.70168.95175.15175.155,376,050
12 Jun 2020168.50176.70165.95173.10173.105,699,710
11 Jun 2020179.00179.55168.95170.20170.206,977,014
10 Jun 2020182.90185.25179.95181.45181.456,493,242
09 Jun 2020190.30192.04181.90182.10182.106,163,229
08 Jun 2020180.50190.90178.40190.30190.305,885,084
05 Jun 2020181.40181.75178.10180.40180.407,162,532
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...