RMG.L - Royal Mail plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Oct 2019216.70220.50201.29212.80212.804,432,874
11 Oct 2019201.80220.60201.29218.10218.109,539,375
10 Oct 2019198.20203.60198.20202.20202.206,036,236
09 Oct 2019197.55199.20194.85197.55197.555,478,306
08 Oct 2019199.50200.17191.90196.60196.605,217,371
07 Oct 2019200.90201.85196.93198.25198.255,473,930
04 Oct 2019200.00202.00197.45202.00202.002,903,473
03 Oct 2019204.90204.90197.60201.00201.003,062,532
02 Oct 2019209.20210.63202.90203.00203.004,001,271
01 Oct 2019212.80214.35207.50208.70208.705,465,523
30 Sep 2019214.10214.90211.46211.70211.702,496,473
27 Sep 2019212.10213.96210.80213.00213.002,095,722
26 Sep 2019213.00215.80209.97210.80210.804,530,532
25 Sep 2019209.30213.50208.79212.90212.902,167,221
24 Sep 2019214.70218.41209.00211.70211.705,561,925
23 Sep 2019223.70224.65216.90220.00220.003,926,739
20 Sep 2019225.90232.30222.70225.30225.3010,731,536
19 Sep 2019216.10224.50215.88223.30223.303,443,369
18 Sep 2019225.00227.20216.20217.40217.405,172,609
17 Sep 2019227.20228.78220.70226.40226.404,488,179
16 Sep 2019229.20230.30224.50228.70228.703,473,294
13 Sep 2019225.10231.07225.10227.70227.703,803,087
12 Sep 2019231.00231.00221.80225.60225.604,087,981
11 Sep 2019230.60233.06228.90229.00229.005,926,799
10 Sep 2019222.50229.80222.32229.20229.208,387,815
09 Sep 2019226.40226.44222.10222.30222.305,940,035
06 Sep 2019223.10226.71219.50224.30224.303,141,961
05 Sep 2019217.30224.30214.05222.30222.304,803,903
04 Sep 2019209.40219.70209.40217.40217.405,893,383
03 Sep 2019204.50210.80204.30210.80210.804,069,257
02 Sep 2019204.90210.00204.77206.60206.602,451,037
30 Aug 2019208.70210.20204.72206.10206.106,884,286
29 Aug 2019203.40208.00203.40208.00208.003,525,121
28 Aug 2019205.30208.30203.10203.90203.904,293,318
27 Aug 2019201.00209.50200.10206.90206.906,734,953
23 Aug 2019198.05204.16196.64201.00201.004,835,451
22 Aug 2019190.55204.40190.55198.75198.755,582,901
21 Aug 2019190.00192.65189.55191.10191.1012,622,262
20 Aug 2019198.55198.55188.15189.65189.6514,755,351
19 Aug 2019194.50199.90193.71199.80199.808,393,732
16 Aug 2019189.60193.50189.28192.75192.753,988,590
15 Aug 2019194.90196.39186.80188.40188.406,734,895
14 Aug 2019205.00205.37192.45194.90194.907,219,433
13 Aug 2019204.20208.00200.90205.40205.403,461,014
12 Aug 2019209.90211.50204.50204.80204.803,107,064
09 Aug 2019210.30211.70207.10209.00209.005,305,553
08 Aug 2019208.80211.40207.51210.90210.905,156,902
07 Aug 2019206.70223.67204.60206.70206.703,563,779
06 Aug 2019204.40224.40204.40205.40205.404,841,880
05 Aug 2019207.60223.87204.70205.20205.206,940,006
02 Aug 2019210.00225.90207.70211.10211.105,653,384
01 Aug 2019209.80230.85208.50212.80212.804,194,854
31 Jul 2019208.80213.40208.80209.70209.708,739,798
30 Jul 2019209.20226.49207.80208.70208.706,583,046
29 Jul 2019209.00225.36206.21209.00209.004,352,228
26 Jul 2019211.40213.90206.50208.10208.106,911,351
25 Jul 2019209.30213.20205.20208.40208.408,092,098
25 Jul 201917 Dividend
24 Jul 2019225.50226.80217.00224.00207.008,240,664
23 Jul 2019225.00228.90223.20225.90208.764,197,252
22 Jul 2019221.90226.80221.50223.60206.636,001,553
19 Jul 2019218.30222.20217.10221.60204.783,774,136
18 Jul 2019218.50219.20214.80216.10199.707,092,270
17 Jul 2019219.60221.40216.10219.70203.034,242,437
16 Jul 2019219.00220.90216.60218.80202.195,702,349
15 Jul 2019218.80219.40214.80217.60201.093,090,877
12 Jul 2019213.00218.90213.00218.00201.465,111,400
11 Jul 2019211.70214.10209.30213.20197.023,262,252
10 Jul 2019210.10214.50209.50210.10194.153,414,158
09 Jul 2019210.70211.60207.30211.50195.454,523,587
08 Jul 2019211.80215.80209.60210.60194.626,409,719
05 Jul 2019214.00214.80210.40211.20195.173,783,525
04 Jul 2019212.80216.20212.80213.70197.482,828,808
03 Jul 2019209.00213.20206.40211.70195.634,862,702
02 Jul 2019210.40210.70205.80209.90193.973,727,236
01 Jul 2019216.40218.10210.00210.80194.804,206,326
28 Jun 2019211.50214.80208.40211.90195.825,593,940
27 Jun 2019199.30212.10199.30212.10196.0011,639,255
26 Jun 2019197.95203.30197.15200.30185.106,845,986
25 Jun 2019202.00204.60193.40196.70181.7715,814,403
24 Jun 2019207.40208.10203.90206.30190.645,610,431
21 Jun 2019206.40211.30205.90206.70191.0122,725,833
20 Jun 2019207.10208.80205.90206.30190.646,805,421
19 Jun 2019204.70207.00202.10205.50189.905,654,763
18 Jun 2019202.80207.30198.40204.80189.267,927,515
17 Jun 2019204.40206.30200.50203.20187.785,393,557
14 Jun 2019198.30203.00197.30199.95184.785,657,656
13 Jun 2019196.25201.10195.55195.55180.719,267,966
12 Jun 2019198.30202.70195.05196.60181.686,970,853
11 Jun 2019202.90203.90198.85199.55184.415,822,657
10 Jun 2019197.60203.30196.70202.20186.855,435,689
07 Jun 2019199.10201.90194.45195.90181.0319,224,971
06 Jun 2019207.10207.60201.70203.50188.066,400,024
05 Jun 2019199.45208.00196.25208.00192.2117,268,448
04 Jun 2019197.25202.50195.15198.70183.6215,103,325
03 Jun 2019203.00203.00194.00194.50179.7410,532,987
31 May 2019203.70207.20200.10205.20189.638,752,832
30 May 2019203.30207.70202.50205.30189.726,222,162
29 May 2019205.30211.50202.40202.50187.1312,613,402
28 May 2019210.80214.60206.50208.70192.86101,695,032
*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