UK Markets close in 3 hrs 26 mins

Royal Mail plc (RMG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
241.20+0.60 (+0.25%)
As of 12:49PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020240.10245.70237.32241.20241.201,491,119
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 2020------
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
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
*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