RMG.L - Royal Mail plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Feb 2020158.60165.79154.60162.45162.4514,129,419
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
17 Feb 2020182.00186.50181.46184.20184.203,458,647
14 Feb 2020179.85184.25177.62181.25181.255,711,059
13 Feb 2020176.95178.50173.99178.40178.408,975,142
12 Feb 2020176.35179.30171.67177.40177.404,263,031
11 Feb 2020173.70179.00172.50175.40175.406,437,157
10 Feb 2020176.85179.80174.65176.40176.408,830,622
07 Feb 2020175.30178.80171.50178.80178.808,901,873
06 Feb 2020175.00180.45168.05178.90178.9020,143,581
05 Feb 2020192.55192.80188.10189.35189.355,487,677
04 Feb 2020191.90195.66189.35190.75190.755,161,816
03 Feb 2020201.00201.90193.90194.35194.353,628,046
31 Jan 2020201.70203.50198.05198.20198.203,996,702
30 Jan 2020204.10205.60200.49201.70201.703,236,220
29 Jan 2020205.00206.20201.80204.50204.502,172,587
28 Jan 2020198.20204.90197.15202.80202.802,695,534
27 Jan 2020202.00202.10197.70198.20198.203,126,298
24 Jan 2020206.90207.70202.65203.10203.101,648,085
23 Jan 2020209.50210.12203.70204.50204.502,255,809
22 Jan 2020207.00208.60203.60208.60208.603,261,338
21 Jan 2020210.00210.91206.36207.00207.002,184,692
20 Jan 2020212.70213.51209.90209.90209.902,508,808
17 Jan 2020214.40216.91212.67213.20213.202,742,915
16 Jan 2020219.10221.41212.70214.20214.204,016,023
15 Jan 2020220.50223.80218.80218.80218.8011,052,311
14 Jan 2020216.10221.45216.10218.70218.702,789,139
13 Jan 2020220.00227.63215.50218.00218.002,605,352
10 Jan 2020225.00227.90220.80220.80220.802,977,393
09 Jan 2020224.50229.60223.87225.80225.803,062,892
08 Jan 2020221.80225.36220.76224.20224.201,815,973
07 Jan 2020223.90226.90221.55224.50224.501,842,049
06 Jan 2020226.20226.26220.85222.10222.102,779,129
03 Jan 2020227.20231.36225.60226.30226.302,248,018
02 Jan 2020227.50233.70226.15231.90231.902,431,095
31 Dec 2019229.30231.86225.90226.30226.301,396,712
30 Dec 2019234.20235.76230.20230.40230.403,046,883
27 Dec 2019234.00237.18232.40234.20234.202,841,968
24 Dec 2019234.70238.26232.65233.30233.301,228,204
23 Dec 2019238.60240.06234.20234.20234.204,433,457
20 Dec 2019234.20239.10233.90238.10238.108,618,981
19 Dec 2019237.10240.50235.00235.10235.105,402,047
18 Dec 2019239.10244.26233.20238.00238.006,785,666
17 Dec 2019251.60252.57238.80242.50242.505,781,616
16 Dec 2019238.30253.80237.94250.50250.5017,356,745
13 Dec 2019250.00258.60236.20236.50236.5013,108,027
12 Dec 2019231.20234.74229.15232.20232.204,614,080
11 Dec 2019226.70231.60224.97228.60228.606,359,857
10 Dec 2019223.00227.40220.40227.40227.404,353,437
09 Dec 2019214.70223.06214.40221.70221.704,198,099
06 Dec 2019213.50222.70213.50218.50218.503,494,047
05 Dec 2019214.50220.51211.96213.70213.706,764,209
05 Dec 20197.5 Dividend
04 Dec 2019215.30220.50214.80220.50213.004,548,739
03 Dec 2019213.80217.40212.00215.30207.984,102,858
02 Dec 2019207.00217.80206.70215.50208.175,804,229
29 Nov 2019213.50216.70207.40208.50201.415,541,566
28 Nov 2019212.50219.80212.10217.70210.306,634,219
27 Nov 2019208.30214.50206.30212.10204.896,591,821
26 Nov 2019205.00209.50189.00207.20200.157,946,788
25 Nov 2019200.40204.00195.50202.80195.906,070,682
22 Nov 2019200.90205.40198.25199.90193.1015,006,116
21 Nov 2019205.00208.60190.15198.45191.7021,072,805
20 Nov 2019229.30231.30226.49231.30223.435,104,992
19 Nov 2019231.90234.20230.00232.50224.596,228,638
18 Nov 2019233.10235.46227.80230.20222.375,284,260
15 Nov 2019228.00233.30224.70232.10224.213,159,152
14 Nov 2019229.00231.65225.10226.00218.314,283,247
13 Nov 2019225.90239.00220.80230.80222.957,537,102
12 Nov 2019223.50228.20221.00227.70219.964,476,305
11 Nov 2019216.30224.20216.00224.10216.483,241,239
08 Nov 2019221.60223.80217.95219.70212.233,137,327
07 Nov 2019216.80224.00215.68223.00215.413,785,399
06 Nov 2019220.10222.00214.20216.80209.432,928,852
05 Nov 2019219.90221.00216.80220.00212.522,100,799
04 Nov 2019219.30222.07217.60218.00210.592,601,987
01 Nov 2019213.10217.80210.70216.50209.142,716,192
31 Oct 2019210.60213.70208.40211.60204.402,757,133
30 Oct 2019210.50214.20208.10210.90203.733,491,523
29 Oct 2019217.40218.82208.00211.50204.314,825,118
28 Oct 2019218.30222.20213.85222.20214.642,227,211
25 Oct 2019218.50219.80213.85216.90209.522,489,211
24 Oct 2019223.00225.30218.70219.70212.231,733,517
23 Oct 2019218.30225.00216.60222.00214.453,387,075
22 Oct 2019226.10229.10216.60219.30211.843,788,049
21 Oct 2019220.20229.13219.80226.00218.316,055,781
18 Oct 2019219.10225.59219.10220.00212.524,587,327
17 Oct 2019211.80225.30211.80219.20211.745,585,675
16 Oct 2019216.90218.80202.80216.70209.338,648,273
15 Oct 2019213.90220.30209.30216.40209.046,197,680
14 Oct 2019216.70220.50201.29212.80205.564,432,874
11 Oct 2019201.80220.60201.29218.10210.689,539,375
10 Oct 2019198.20203.60198.20202.20195.326,036,236
*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