UK Markets close in 7 hrs 5 mins

Royal Mail plc (RMG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
196.90+1.04 (+0.53%)
As of 09:10AM BST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022196.00198.40194.05196.90196.90202,210
26 Sept 2022198.25200.10192.92195.85195.853,371,852
23 Sept 2022208.10210.50195.15196.45196.454,657,925
22 Sept 2022212.80215.60202.80204.60204.605,809,614
21 Sept 2022213.30220.40212.00214.90214.904,186,599
20 Sept 2022232.20233.10211.60214.40214.408,156,840
16 Sept 2022234.00235.30217.70229.70229.7022,492,536
15 Sept 2022251.50257.04248.90249.90249.903,214,768
14 Sept 2022259.70263.47251.40251.40251.403,369,130
13 Sept 2022269.40270.22262.60263.50263.503,216,149
12 Sept 2022264.00267.90262.30267.80267.804,861,685
09 Sept 2022251.80260.30251.08259.10259.103,357,789
08 Sept 2022259.50263.10247.00251.80251.804,220,638
07 Sept 2022259.30264.20256.90257.40257.405,432,629
06 Sept 2022254.70265.23254.20260.90260.902,365,852
05 Sept 2022255.50257.50252.60254.50254.504,574,884
02 Sept 2022255.50262.30251.90259.70259.702,402,048
01 Sept 2022273.70275.00253.60253.60253.604,564,806
31 Aug 2022276.70278.60273.90275.50275.504,963,552
30 Aug 2022264.30280.90264.30275.30275.304,292,090
26 Aug 2022271.30273.60267.00267.00267.002,955,149
25 Aug 2022262.30274.90258.80266.10266.103,296,713
24 Aug 2022262.60264.60257.87261.30261.302,005,298
23 Aug 2022260.00264.60258.90261.50261.502,775,182
22 Aug 2022267.40269.86259.00261.30261.303,500,812
19 Aug 2022266.70270.60266.58267.00267.007,168,947
18 Aug 2022272.00274.20266.60270.90270.907,266,264
17 Aug 2022273.00278.70270.00271.70271.703,417,648
16 Aug 2022271.60276.10267.60272.40272.403,558,923
15 Aug 2022267.80271.90265.30269.20269.202,491,832
12 Aug 2022267.40270.40264.50268.40268.402,091,196
11 Aug 2022271.80273.40263.94268.10268.102,208,840
10 Aug 2022265.70269.30255.50269.30269.304,333,696
09 Aug 2022276.40277.20265.90266.40266.403,278,478
08 Aug 2022285.10285.10272.42276.40276.403,559,453
05 Aug 2022278.00285.20276.50279.90279.903,009,460
04 Aug 2022277.60282.40275.12277.10277.102,753,857
03 Aug 2022275.70280.80274.21280.50280.502,280,126
02 Aug 2022281.00283.70272.70275.50275.503,510,860
01 Aug 2022282.70285.94281.79281.80281.802,908,877
29 Jul 2022278.40287.40278.20282.80282.803,489,463
28 Jul 2022277.90281.20275.08276.90276.903,651,346
27 Jul 2022290.20293.17287.80287.80287.803,313,048
26 Jul 2022293.20294.30286.70288.30288.304,364,127
25 Jul 2022287.80298.10285.20294.50294.504,941,245
22 Jul 2022288.40294.20283.60290.80290.803,350,643
21 Jul 2022282.80294.60280.92290.00290.005,420,196
20 Jul 2022272.90288.10267.60285.60285.609,847,088
19 Jul 2022280.00288.30270.90285.00285.003,986,414
18 Jul 2022277.10279.20274.10277.10277.103,470,651
15 Jul 2022265.50277.30264.80275.20275.203,134,573
14 Jul 2022270.10271.70262.10264.60264.604,578,067
13 Jul 2022274.80275.73268.70270.10270.102,974,466
12 Jul 2022267.90272.20266.21271.20271.201,239,701
11 Jul 2022270.90274.08269.10270.10270.101,979,214
08 Jul 2022270.00275.90268.93273.70273.701,903,532
07 Jul 2022270.50272.89266.10272.80272.806,311,052
06 Jul 2022270.90277.00265.60267.70267.703,615,420
05 Jul 2022270.00273.00261.80269.10269.103,008,975
04 Jul 2022272.00273.60267.50267.80267.807,179,329
01 Jul 2022267.50277.95266.90270.30270.302,571,272
30 Jun 2022262.30272.30257.43269.70269.705,676,447
29 Jun 2022280.00280.00267.40268.30268.304,527,112
28 Jun 2022276.80288.10276.80283.30283.304,285,361
27 Jun 2022279.30288.70278.70280.90280.903,507,594
24 Jun 2022279.00281.90275.40281.40281.404,308,888
23 Jun 2022273.00282.80271.10278.60278.605,923,509
22 Jun 2022264.20275.20258.80273.50273.506,148,922
21 Jun 2022282.00282.40273.00273.40273.403,778,397
20 Jun 2022273.70284.00273.70281.10281.103,231,060
17 Jun 2022272.70281.12270.98272.00272.0024,638,934
16 Jun 2022279.00279.00267.60270.00270.005,060,098
15 Jun 2022278.40283.40275.40282.00282.003,569,633
14 Jun 2022276.20276.77263.20273.70273.704,275,991
13 Jun 2022275.00275.30268.20273.20273.204,444,492
10 Jun 2022282.80283.40276.40279.10279.103,913,905
09 Jun 2022289.90289.90281.40285.40285.405,574,797
08 Jun 2022307.90308.70289.98291.40291.406,482,355
07 Jun 2022310.30311.40304.50307.30307.303,983,891
06 Jun 2022307.70312.58300.60312.10312.104,013,169
01 Jun 2022312.00312.63300.30300.30300.304,722,097
31 May 2022326.10326.95309.14310.60310.609,771,695
30 May 2022321.10331.30320.40328.90328.902,304,928
27 May 2022326.70328.20319.90321.00321.002,749,374
26 May 2022315.00328.94312.90327.30327.303,514,431
25 May 2022315.90315.90304.40313.70313.703,695,977
24 May 2022313.00323.72306.80313.70313.705,646,766
23 May 2022318.80332.00315.60332.00332.006,984,819
20 May 2022303.20321.80301.40315.40315.4010,019,843
19 May 2022332.10332.10290.20300.00300.0016,074,274
18 May 2022345.30352.10341.20342.40342.406,985,082
17 May 2022337.60349.30335.40343.80343.806,665,294
16 May 2022334.50336.06327.40334.90334.902,652,651
13 May 2022328.70338.50326.20338.10338.102,816,192
12 May 2022318.00327.70316.70325.60325.603,966,883
11 May 2022328.50329.60319.50326.00326.004,242,493
10 May 2022327.00332.40324.50326.00326.005,370,872
09 May 2022321.90325.20316.10322.40322.407,327,807
06 May 2022336.40336.94323.50326.70326.705,494,153
05 May 2022347.50350.36337.00337.10337.104,018,765
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...