RMG.L - Royal Mail plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020163.35168.30163.16167.10167.105,065,165
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
04 Jun 2020178.30181.50177.40178.75178.754,653,432
03 Jun 2020175.60181.25173.20178.25178.2519,696,547
02 Jun 2020175.00179.85169.70171.30171.3011,809,146
01 Jun 2020179.95181.00174.60177.20177.203,546,179
29 May 2020178.85179.40174.10174.60174.606,433,337
28 May 2020178.55184.15178.15179.45179.453,431,247
27 May 2020181.30183.90176.21178.85178.854,774,622
26 May 2020181.55182.05177.05178.65178.654,607,386
22 May 2020169.60177.27166.32176.35176.355,085,008
21 May 2020169.30173.56169.30171.60171.6010,100,292
20 May 2020171.90174.70169.75172.30172.306,428,023
19 May 2020174.00179.15168.85172.50172.508,807,341
18 May 2020178.90180.85172.45175.00175.009,599,269
15 May 2020162.50177.50159.50175.95175.9514,669,976
14 May 2020170.00171.15156.40162.35162.358,184,030
13 May 2020171.95175.60170.85170.95170.956,546,826
12 May 2020167.80175.35150.00174.20174.205,905,911
11 May 2020170.00175.90168.00168.60168.608,066,320
07 May 2020168.05169.94166.15169.70169.7010,945,783
06 May 2020174.35174.35162.00169.55169.556,544,271
05 May 2020170.00176.80165.85167.20167.205,606,673
04 May 2020161.95170.59156.34168.80168.805,867,276
01 May 2020165.00165.00156.45159.70159.703,709,998
30 Apr 2020171.20175.54165.87166.50166.5010,970,430
29 Apr 2020158.15170.45158.15169.85169.858,365,187
28 Apr 2020155.00161.05155.00158.85158.858,633,459
27 Apr 2020152.10152.77149.00150.70150.705,863,005
24 Apr 2020142.05147.05140.95146.65146.654,277,294
23 Apr 2020137.55146.90137.55144.80144.808,872,190
22 Apr 2020140.20142.10136.90138.30138.306,565,233
21 Apr 2020142.00145.80139.27143.05143.057,284,240
20 Apr 2020141.35144.55138.05142.70142.707,959,001
17 Apr 2020139.55143.80137.25138.25138.256,116,646
16 Apr 2020135.00139.20134.25137.75137.754,769,875
15 Apr 2020143.40144.00135.10135.95135.954,608,089
14 Apr 2020146.60147.75138.25144.75144.756,772,915
09 Apr 2020138.45146.50138.45144.55144.556,258,324
08 Apr 2020134.25140.00129.85137.55137.5510,498,772
07 Apr 2020133.40139.00132.35134.25134.258,451,543
06 Apr 2020128.25135.30126.09130.30130.304,865,501
03 Apr 2020129.70130.35123.52124.30124.305,627,044
02 Apr 2020126.80130.85125.50126.80126.805,140,341
01 Apr 2020124.85130.10121.92128.40128.407,438,490
31 Mar 2020126.05161.15122.95125.20125.208,435,191
30 Mar 2020133.10161.15122.60126.00126.0011,733,909
27 Mar 2020158.60161.15130.56133.50133.5013,730,482
26 Mar 2020156.95166.00153.35161.95161.958,120,122
25 Mar 2020154.80163.80150.75156.40156.407,033,124
24 Mar 2020151.85154.45145.50150.90150.906,831,608
23 Mar 2020141.55159.00141.55144.80144.8014,001,872
20 Mar 2020163.85165.87146.01150.45150.4518,399,632
19 Mar 2020160.25174.80147.00149.05149.0510,217,002
18 Mar 2020150.85164.80145.75160.80160.8010,285,682
17 Mar 2020148.45150.25139.45148.55148.5521,168,798
16 Mar 2020131.20145.55118.86143.25143.2513,536,952
13 Mar 2020142.10146.10133.35134.65134.6511,244,928
12 Mar 2020148.85150.85134.55137.35137.3510,775,184
11 Mar 2020156.55160.60150.45152.95152.958,751,383
10 Mar 2020156.55162.30152.20154.35154.3510,934,783
09 Mar 2020158.40159.75151.25154.55154.559,054,026
06 Mar 2020162.50167.40159.56165.95165.9510,500,600
05 Mar 2020164.80167.35162.35165.60165.606,712,166
04 Mar 2020162.45165.65159.35164.40164.407,545,673
03 Mar 2020164.05167.60160.75161.10161.107,515,563
02 Mar 2020164.85167.10159.10161.15161.155,583,574
28 Feb 2020158.60165.79154.60162.45162.4515,644,913
27 Feb 2020167.50169.25160.50164.55164.558,587,827
26 Feb 2020165.45171.70164.05170.90170.906,493,625
25 Feb 2020173.25175.00166.30166.30166.309,837,876
24 Feb 2020176.20179.37171.70172.00172.007,033,536
21 Feb 2020181.15182.46177.55178.40178.404,122,393
20 Feb 2020175.00184.30174.90182.50182.506,392,729
19 Feb 2020178.95178.95171.00174.20174.207,245,239
18 Feb 2020183.80184.50178.80179.40179.403,386,488
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more