Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Royal Mail Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2020 181.15 182.458 177.55 178.40 4,122,393
Feb 20, 2020 175.00 184.30 174.90 182.50 6,392,729
Feb 19, 2020 178.95 178.95 171.00 174.20 7,245,239
Feb 18, 2020 183.80 184.50 178.80 179.40 3,386,489
Feb 17, 2020 182.00 186.50 181.458 184.20 3,458,647
Feb 14, 2020 179.85 184.25 177.615 181.25 5,711,060
Feb 13, 2020 176.95 178.50 173.986 178.40 8,975,143
Feb 12, 2020 176.35 179.30 174.40 177.40 4,263,032
Feb 11, 2020 173.70 179.10 172.385 175.40 6,437,157
Feb 10, 2020 176.85 179.913 174.56 176.40 8,830,622
Feb 7, 2020 175.30 178.80 171.50 178.80 8,901,874
Feb 6, 2020 175.00 180.45 168.05 178.90 20,143,581
Feb 5, 2020 192.55 192.80 188.10 189.35 5,487,677
Feb 4, 2020 191.90 195.656 189.35 190.75 5,161,817
Feb 3, 2020 201.00 201.90 193.90 194.35 3,628,047
Jan 31, 2020 201.70 203.50 198.05 198.20 3,996,703
Jan 30, 2020 204.10 205.60 200.491 201.70 3,236,220
Jan 29, 2020 205.00 206.20 201.80 204.50 2,172,587
Jan 28, 2020 198.20 204.90 197.15 202.80 2,695,534
Jan 27, 2020 202.00 202.10 197.70 198.20 3,126,298
Jan 24, 2020 206.90 207.70 202.654 203.10 1,648,086
Jan 23, 2020 209.50 210.12 203.70 204.50 2,255,810
Jan 22, 2020 207.00 208.60 203.60 208.60 3,261,339
Jan 21, 2020 210.00 210.91 206.359 207.00 2,184,693
Jan 20, 2020 212.70 213.51 209.90 209.90 2,508,808
Jan 17, 2020 214.40 216.91 212.671 213.20 2,742,916
Jan 16, 2020 219.10 221.41 212.70 214.20 4,016,024
Jan 15, 2020 220.50 223.80 218.80 218.80 11,052,311
Jan 14, 2020 216.10 221.445 216.10 218.70 2,789,139
Jan 13, 2020 220.00 223.61 215.50 218.00 2,605,352
Jan 10, 2020 225.00 227.90 220.80 220.80 2,977,393
Jan 9, 2020 224.50 229.60 223.868 225.80 3,062,893
Jan 8, 2020 221.80 225.36 220.763 224.20 1,815,974
Jan 7, 2020 223.90 226.90 221.55 224.50 1,842,049
Jan 6, 2020 226.20 226.26 220.854 222.10 2,779,129
Jan 3, 2020 227.20 231.36 225.60 226.30 2,248,018
Jan 2, 2020 227.50 233.70 226.15 231.90 2,431,096
Jan 1, 2020 229.30 231.86 225.90 226.30 1,396,712
Dec 31, 2019 229.30 231.86 225.90 226.30 1,396,712
Dec 30, 2019 234.20 235.76 230.20 230.40 3,046,884
Dec 27, 2019 234.00 237.179 232.40 234.20 2,841,968
Dec 26, 2019 234.70 238.26 232.652 233.30 1,228,204
Dec 25, 2019 234.70 238.26 232.652 233.30 1,228,204
Dec 24, 2019 234.70 238.26 232.652 233.30 1,228,204
Dec 23, 2019 238.60 240.06 234.20 234.20 4,433,458
Dec 20, 2019 234.20 239.10 233.90 238.10 8,618,981
Dec 19, 2019 237.10 240.50 235.00 235.10 5,402,047
Dec 18, 2019 239.10 244.26 233.20 238.00 6,785,667
Dec 17, 2019 251.60 252.57 238.80 242.50 5,781,616
Dec 16, 2019 238.30 253.80 237.94 250.50 17,356,745
Showing 1 to 50 of 259