UK markets open in 2 hours 17 minutes

Royal Mail plc (RMG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
309.30+3.00 (+0.98%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Nov 2020305.10309.30304.00309.30309.306,595,806
26 Nov 2020302.00308.30301.20306.30306.302,481,566
25 Nov 2020304.80307.90298.60304.00304.004,551,615
24 Nov 2020297.70305.60295.00303.00303.005,205,742
23 Nov 2020300.50306.90294.20297.00297.006,800,104
20 Nov 2020295.00299.00283.40296.70296.703,782,014
19 Nov 2020291.60312.90287.80295.50295.5010,647,997
18 Nov 2020278.10286.80278.10286.00286.005,028,318
17 Nov 2020271.30283.50268.40282.30282.3011,292,275
16 Nov 2020280.00280.00269.10270.00270.007,525,759
13 Nov 2020273.50283.50272.80274.60274.605,468,128
12 Nov 2020279.90279.90268.55270.90270.904,065,186
11 Nov 2020269.20279.60267.49276.40276.406,460,350
10 Nov 2020263.00271.28248.60268.80268.807,040,540
09 Nov 2020259.90280.50257.70261.70261.707,279,416
06 Nov 2020252.40259.43252.10253.20253.202,854,383
05 Nov 2020255.00259.10249.82252.40252.403,578,590
04 Nov 2020239.80260.00238.58252.50252.504,636,914
03 Nov 2020229.80235.80226.50233.80233.804,282,389
02 Nov 2020228.50229.10224.24226.60226.603,078,714
30 Oct 2020227.20230.24225.10227.00227.002,787,658
29 Oct 2020234.00237.60229.80231.10231.102,580,115
28 Oct 2020236.30237.55229.00235.60235.603,648,510
27 Oct 2020246.80246.80237.70239.30239.302,442,103
26 Oct 2020248.50253.80239.80242.20242.203,359,538
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...