Royal Mail (RMG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Royal Mail

Date Open High Low Close* Volume
10/09/2015 465.60p 473.50p 464.60p 471.60p 1812775
09/09/2015 475.00p 476.00p 468.00p 468.30p 1778859
08/09/2015 462.90p 472.50p 462.90p 469.00p 2302604
07/09/2015 465.30p 466.50p 460.00p 461.80p 1643028
04/09/2015 458.40p 464.80p 457.50p 462.90p 2230201
03/09/2015 460.30p 465.00p 459.19p 464.10p 2037988
02/09/2015 450.30p 457.00p 447.60p 455.60p 2267813
01/09/2015 458.00p 459.50p 448.20p 450.30p 2618014
28/08/2015 466.20p 467.30p 460.30p 464.00p 3628679
27/08/2015 462.20p 468.30p 459.00p 467.00p 2420828
26/08/2015 455.90p 460.40p 452.60p 453.70p 3252893
25/08/2015 467.20p 468.10p 457.10p 459.20p 5661718
24/08/2015 468.90p 471.00p 459.90p 460.50p 6121663
21/08/2015 466.20p 481.20p 464.60p 478.20p 4814792
20/08/2015 462.20p 471.70p 462.00p 470.70p 2264139
19/08/2015 470.00p 470.90p 463.00p 465.00p 2001736
18/08/2015 475.30p 476.41p 469.60p 470.30p 2698101
17/08/2015 483.40p 483.40p 475.60p 476.30p 1661936
14/08/2015 486.40p 488.40p 479.80p 479.90p 1857088
13/08/2015 496.60p 497.30p 479.30p 484.30p 4264785
12/08/2015 495.80p 500.28p 488.90p 491.50p 2445242
11/08/2015 501.00p 501.59p 498.20p 498.30p 2130628
10/08/2015 504.50p 504.50p 495.90p 502.50p 1799970
07/08/2015 501.50p 504.50p 499.30p 501.50p 1294605
06/08/2015 502.50p 505.50p 500.50p 503.00p 1154693
05/08/2015 497.60p 505.50p 497.20p 503.00p 1663754
04/08/2015 498.80p 502.50p 496.60p 499.30p 2112331
03/08/2015 503.50p 504.82p 497.00p 498.80p 1832543
31/07/2015 495.60p 505.50p 494.02p 505.00p 4382654
30/07/2015 490.40p 495.50p 488.13p 492.80p 1190943
29/07/2015 488.30p 494.70p 484.80p 492.40p 2136597
28/07/2015 500.50p 500.50p 485.00p 486.70p 4579112
27/07/2015 509.00p 511.00p 502.55p 504.00p 2222645
24/07/2015 514.00p 517.50p 507.26p 509.00p 1433234
23/07/2015 513.00p 514.50p 511.00p 514.50p 1243263
22/07/2015 508.50p 514.50p 506.50p 511.00p 1839397
21/07/2015 508.00p 512.00p 506.00p 510.00p 1734399
20/07/2015 510.00p 514.00p 503.00p 511.50p 1749261
17/07/2015 528.50p 529.50p 501.00p 508.50p 4952903
16/07/2015 523.00p 528.00p 517.39p 527.00p 1937660
15/07/2015 517.50p 519.00p 513.00p 519.00p 1503560
14/07/2015 516.00p 519.00p 514.44p 519.00p 1487196
13/07/2015 518.00p 520.00p 509.50p 514.50p 2610153
10/07/2015 512.00p 516.00p 511.00p 514.00p 2542469
09/07/2015 509.00p 513.50p 507.50p 508.50p 2633328
08/07/2015 510.50p 512.00p 502.50p 507.50p 3193094
07/07/2015 513.00p 514.00p 506.00p 506.50p 2076046
06/07/2015 500.50p 515.00p 500.00p 510.50p 2108814
03/07/2015 503.00p 506.00p 502.00p 505.00p 1216742
02/07/2015 510.00p 516.80p 502.00p 506.50p 2806369
01/07/2015 516.50p 522.50p 515.00p 517.50p 8111668
30/06/2015 522.00p 523.52p 514.50p 514.50p 2831440
29/06/2015 513.50p 524.00p 510.00p 522.50p 2463533
26/06/2015 525.00p 528.00p 520.00p 525.00p 2714183
25/06/2015 525.00p 528.50p 518.50p 524.50p 2718185
24/06/2015 508.00p 525.50p 508.00p 524.00p 4592164
23/06/2015 510.50p 514.00p 508.00p 509.50p 2141789
22/06/2015 507.50p 511.89p 504.00p 510.00p 4201823
19/06/2015 511.00p 512.50p 500.00p 502.50p 15253377
18/06/2015 504.50p 512.00p 503.33p 509.00p 6359645
17/06/2015 507.50p 508.50p 496.40p 505.00p 7719045
16/06/2015 503.00p 507.00p 490.00p 506.50p 4861378
15/06/2015 507.00p 509.00p 500.83p 505.00p 7973627
12/06/2015 494.20p 508.50p 493.00p 507.00p 10109634
11/06/2015 499.00p 502.59p 490.60p 493.30p 23998696
10/06/2015 509.50p 518.50p 507.00p 516.50p 3553695
09/06/2015 501.00p 515.50p 497.70p 511.50p 4718205
08/06/2015 493.10p 502.00p 490.91p 500.00p 3472793
05/06/2015 498.70p 499.00p 485.30p 492.70p 4858963
04/06/2015 525.00p 526.00p 498.50p 500.00p 8033493
03/06/2015 525.00p 530.00p 524.00p 526.00p 3924949
02/06/2015 526.50p 528.00p 521.00p 524.00p 2794151
01/06/2015 523.50p 526.00p 521.50p 525.00p 2472694
29/05/2015 528.50p 529.74p 520.00p 524.00p 5683026
28/05/2015 526.50p 532.50p 521.00p 526.00p 3722823
27/05/2015 519.50p 529.50p 518.20p 527.00p 4650232
26/05/2015 506.00p 522.14p 505.00p 521.50p 3766686
22/05/2015 500.00p 510.10p 498.20p 503.50p 3239222
21/05/2015 489.00p 502.00p 485.97p 500.00p 5173962
20/05/2015 500.00p 506.64p 497.60p 499.90p 3097343
19/05/2015 500.50p 504.10p 497.90p 499.20p 4463369
18/05/2015 494.10p 501.70p 488.70p 499.00p 3493023
15/05/2015 487.30p 493.31p 480.70p 485.40p 2189574
14/05/2015 487.60p 487.90p 480.95p 486.80p 2520512
13/05/2015 485.00p 489.90p 480.50p 487.40p 2652654
12/05/2015 492.00p 496.50p 483.50p 483.50p 4851507
11/05/2015 479.50p 505.00p 475.11p 497.60p 5518316
08/05/2015 480.00p 488.90p 474.20p 478.90p 2781172
07/05/2015 475.00p 476.10p 465.10p 474.50p 2397548
06/05/2015 468.00p 477.50p 466.90p 473.50p 3615212
05/05/2015 468.80p 474.80p 465.10p 469.20p 2937074
01/05/2015 471.00p 472.00p 452.73p 468.50p 2522111
30/04/2015 444.10p 469.90p 444.10p 467.70p 9077910
29/04/2015 437.60p 446.25p 436.22p 444.20p 2504074
28/04/2015 440.10p 450.80p 435.60p 437.60p 2295621
27/04/2015 439.90p 444.00p 436.60p 440.20p 1572173
24/04/2015 441.60p 445.00p 439.50p 440.90p 1773015
23/04/2015 438.80p 445.40p 438.80p 442.60p 1677984
22/04/2015 450.00p 453.20p 438.10p 439.30p 1863228
21/04/2015 443.70p 450.00p 437.40p 448.90p 2102266
20/04/2015 446.40p 449.20p 440.90p 442.10p 1186123
17/04/2015 448.00p 450.30p 444.10p 445.60p 2027416
16/04/2015 451.40p 451.40p 447.40p 449.10p 1254807
15/04/2015 447.60p 451.16p 447.60p 450.00p 1694634
14/04/2015 447.50p 450.90p 445.50p 449.00p 2190550
13/04/2015 449.70p 451.50p 445.70p 449.00p 1598723
10/04/2015 452.00p 452.00p 442.70p 450.00p 2565986
09/04/2015 455.00p 456.35p 448.40p 450.40p 2780202
08/04/2015 445.70p 449.70p 442.79p 448.00p 3445105
07/04/2015 450.00p 456.40p 445.60p 448.00p 3841252
02/04/2015 438.30p 444.40p 435.70p 442.40p 1400834
01/04/2015 436.20p 443.50p 436.00p 439.30p 5528456
31/03/2015 443.00p 446.00p 435.80p 438.40p 2653906
30/03/2015 446.40p 446.40p 438.90p 442.80p 2237627
27/03/2015 443.90p 446.40p 440.90p 442.00p 1687038
26/03/2015 441.40p 444.70p 438.50p 442.40p 2225337
25/03/2015 443.20p 445.70p 442.10p 444.50p 1374855
24/03/2015 447.00p 452.50p 443.20p 443.70p 2294054
23/03/2015 446.20p 451.20p 434.29p 449.30p 3563301
20/03/2015 445.30p 448.10p 440.80p 446.40p 3555976
19/03/2015 449.60p 449.90p 442.40p 444.00p 2928648
18/03/2015 430.30p 450.30p 427.00p 448.70p 5124760
17/03/2015 427.90p 433.20p 427.90p 431.70p 1670599
16/03/2015 430.60p 434.70p 427.50p 431.20p 1414664
13/03/2015 427.00p 434.00p 426.00p 430.00p 2136941
12/03/2015 433.90p 447.00p 425.50p 425.80p 3219300
11/03/2015 424.00p 438.52p 419.20p 437.60p 3217968
10/03/2015 429.20p 430.20p 422.00p 422.40p 2049503
09/03/2015 425.00p 428.30p 423.40p 428.10p 1940066
06/03/2015 426.10p 429.30p 425.00p 425.00p 2904305
05/03/2015 427.80p 432.00p 425.10p 427.80p 1894684
04/03/2015 420.00p 431.10p 420.00p 425.40p 2269846
03/03/2015 424.00p 428.00p 420.30p 420.30p 3238099
02/03/2015 419.50p 426.80p 419.50p 423.30p 1955319
27/02/2015 427.70p 469.50p 420.00p 420.40p 3599396
26/02/2015 427.40p 430.60p 426.50p 426.90p 1508736
25/02/2015 432.40p 433.30p 427.10p 428.80p 1770100
24/02/2015 423.20p 435.34p 420.90p 433.90p 2972805
23/02/2015 428.20p 428.72p 421.10p 423.30p 3070019
20/02/2015 427.00p 428.10p 421.80p 423.90p 3150644
19/02/2015 428.50p 435.40p 425.50p 428.40p 1883350
18/02/2015 439.70p 440.70p 422.00p 430.40p 3344584
17/02/2015 444.00p 444.00p 428.10p 437.60p 5837006
16/02/2015 444.60p 455.40p 444.60p 448.00p 1493054
13/02/2015 442.20p 447.60p 438.00p 446.50p 4751581
12/02/2015 424.90p 442.20p 419.90p 440.50p 5644856
11/02/2015 429.00p 431.71p 414.90p 424.90p 4750448
10/02/2015 445.00p 445.42p 430.20p 432.20p 7954137
09/02/2015 456.90p 463.50p 450.61p 454.50p 3410883
06/02/2015 450.40p 475.65p 448.03p 455.80p 4299576
05/02/2015 442.30p 452.71p 438.90p 451.10p 1823372
04/02/2015 446.10p 448.80p 441.00p 442.70p 1808768
03/02/2015 435.90p 452.43p 435.90p 447.40p 3169682
02/02/2015 434.10p 439.50p 428.60p 437.00p 2320493
30/01/2015 434.60p 441.90p 434.60p 435.00p 2290876
29/01/2015 436.10p 436.60p 430.00p 434.70p 2364903
28/01/2015 441.60p 441.60p 429.60p 437.80p 2089689
27/01/2015 446.00p 446.00p 427.80p 440.20p 4539204
26/01/2015 438.00p 453.21p 438.00p 451.30p 2715753
23/01/2015 446.40p 450.00p 438.40p 441.00p 2456304
22/01/2015 435.00p 452.60p 434.60p 445.80p 7034339
21/01/2015 426.70p 431.70p 425.50p 430.50p 2361778
20/01/2015 432.00p 432.20p 422.50p 426.20p 2137661
19/01/2015 432.20p 433.10p 426.20p 430.20p 1711406
16/01/2015 429.40p 432.80p 426.32p 431.20p 2948060
15/01/2015 436.20p 438.80p 420.84p 432.00p 4270791
14/01/2015 427.40p 440.90p 396.48p 434.30p 4299153
13/01/2015 423.00p 428.80p 421.00p 428.00p 2505821
12/01/2015 422.50p 425.00p 419.70p 421.10p 1387598
09/01/2015 419.30p 423.20p 416.99p 422.00p 1411145
08/01/2015 422.00p 423.60p 417.60p 420.40p 2088162
07/01/2015 415.30p 421.12p 412.45p 418.40p 1425030
06/01/2015 408.00p 417.86p 402.60p 414.20p 3029956
05/01/2015 426.30p 429.65p 409.60p 410.20p 3278044
02/01/2015 430.30p 431.80p 421.50p 425.00p 1717294
31/12/2014 427.00p 434.32p 427.00p 429.90p 433325
30/12/2014 439.00p 441.40p 425.70p 426.60p 1837677
29/12/2014 426.00p 446.40p 423.40p 442.50p 3802505
24/12/2014 422.90p 425.30p 418.06p 423.10p 306363
23/12/2014 416.90p 423.51p 415.01p 422.20p 1349369
22/12/2014 415.90p 417.00p 413.09p 415.90p 1701577
19/12/2014 407.50p 415.00p 400.10p 413.70p 3532925
18/12/2014 397.80p 407.30p 394.20p 405.40p 3534263
17/12/2014 393.10p 396.00p 388.60p 394.20p 2085215
16/12/2014 390.90p 397.80p 389.80p 397.20p 3120166
15/12/2014 393.10p 399.20p 389.70p 389.90p 1838200
12/12/2014 395.40p 395.50p 389.51p 393.60p 2800737
11/12/2014 397.20p 401.90p 396.20p 397.90p 2734595
10/12/2014 397.90p 400.72p 396.99p 399.00p 2170683
09/12/2014 398.00p 403.45p 393.64p 398.70p 2417561
08/12/2014 405.10p 405.74p 399.00p 399.40p 4428263
05/12/2014 406.70p 409.00p 403.62p 404.50p 2630892
04/12/2014 399.30p 410.10p 399.30p 405.00p 4656273
03/12/2014 398.00p 401.40p 391.50p 398.00p 6579459
02/12/2014 415.00p 415.00p 401.90p 405.50p 5804690
01/12/2014 419.00p 419.33p 414.00p 418.10p 2246897
28/11/2014 421.20p 426.20p 414.40p 417.80p 2126260
27/11/2014 418.00p 423.00p 413.00p 420.60p 2361003
26/11/2014 427.50p 429.40p 422.20p 423.10p 3844581
25/11/2014 417.90p 428.68p 417.10p 426.60p 4158676

*Close Price adjusted for both dividends and splits