Royal Mail (RMG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/03/2021 520.60p 528.60p 517.80p 520.20p 4577677
18/03/2021 520.40p 530.80p 520.40p 526.00p 2871217
17/03/2021 517.20p 524.00p 515.20p 517.80p 2282654
16/03/2021 509.80p 519.60p 507.40p 519.00p 3829569
15/03/2021 503.40p 511.80p 501.80p 503.40p 3008120
12/03/2021 495.00p 507.80p 495.00p 501.80p 3980793
11/03/2021 497.90p 500.00p 485.70p 495.50p 4432124
10/03/2021 471.30p 494.30p 462.80p 490.60p 7151709
09/03/2021 461.40p 475.90p 457.20p 473.40p 3540746
08/03/2021 456.50p 463.90p 454.10p 462.70p 2514117
05/03/2021 461.20p 468.40p 452.60p 452.90p 3670723
04/03/2021 464.70p 468.40p 457.30p 462.40p 2165840
03/03/2021 468.10p 474.40p 465.26p 468.70p 3453588
02/03/2021 462.90p 469.80p 457.00p 463.40p 2622814
01/03/2021 451.40p 460.70p 448.10p 453.50p 2522152
26/02/2021 450.00p 454.90p 443.30p 452.70p 3106819
25/02/2021 460.00p 464.50p 453.00p 456.70p 2833674
24/02/2021 456.30p 465.00p 455.40p 458.90p 2406379
23/02/2021 472.80p 474.00p 445.69p 456.20p 4630049
22/02/2021 475.60p 476.20p 466.29p 471.00p 1713726
19/02/2021 473.40p 481.00p 468.10p 479.60p 2898167
18/02/2021 472.50p 478.60p 466.90p 474.00p 3072588
17/02/2021 478.60p 488.29p 473.10p 475.00p 4011862
16/02/2021 476.30p 479.00p 469.20p 479.00p 2906798
15/02/2021 460.70p 469.84p 460.20p 467.60p 3321749
12/02/2021 450.70p 457.90p 444.90p 456.40p 2582148
11/02/2021 472.60p 479.70p 444.60p 450.80p 5364807
10/02/2021 429.80p 433.50p 423.00p 429.70p 2726764
09/02/2021 417.20p 429.93p 415.50p 425.70p 3446864
08/02/2021 425.00p 429.00p 416.60p 416.60p 2421205
05/02/2021 424.10p 427.70p 418.90p 424.20p 2579486
04/02/2021 418.30p 422.40p 412.90p 419.90p 3184569
03/02/2021 415.20p 418.80p 407.20p 413.20p 3148442
02/02/2021 413.10p 422.00p 408.00p 411.60p 2421762
01/02/2021 405.30p 410.60p 404.39p 406.30p 2007839
29/01/2021 401.80p 411.01p 396.60p 404.60p 2449091
28/01/2021 394.60p 407.30p 385.80p 406.20p 2730137
27/01/2021 412.80p 416.80p 387.60p 396.00p 5665996
26/01/2021 418.30p 426.40p 411.10p 414.10p 3205717
25/01/2021 419.30p 427.30p 417.90p 418.80p 3542848
22/01/2021 415.00p 421.30p 410.76p 416.40p 4070414
21/01/2021 411.00p 417.20p 405.70p 413.80p 5203325
20/01/2021 399.00p 408.40p 394.21p 402.00p 4593980
19/01/2021 388.50p 391.60p 385.32p 390.10p 2407013
18/01/2021 388.10p 392.00p 384.31p 389.10p 2542535
15/01/2021 385.00p 392.00p 380.00p 386.50p 4568116
14/01/2021 371.50p 381.60p 368.80p 378.30p 3868689
13/01/2021 365.50p 370.10p 360.10p 370.00p 3428966
12/01/2021 353.50p 365.40p 352.10p 363.40p 3220686
11/01/2021 358.40p 363.10p 351.00p 354.10p 3030463
08/01/2021 359.50p 368.30p 353.70p 360.30p 2842237
07/01/2021 366.80p 367.10p 349.50p 362.20p 3225479
06/01/2021 360.10p 364.90p 353.50p 362.50p 3711282
05/01/2021 344.70p 357.40p 340.10p 356.00p 5327577
04/01/2021 340.50p 345.20p 339.00p 341.50p 2719801
31/12/2020 339.60p 343.80p 335.40p 337.70p 740690
30/12/2020 342.70p 347.40p 340.10p 340.40p 2770775
28/12/2020 330.10p 340.40p 325.50p 335.10p 1669986
24/12/2020 330.10p 340.40p 325.50p 335.10p 1669986
23/12/2020 333.10p 337.10p 328.20p 330.80p 2661446
22/12/2020 326.10p 333.50p 323.50p 326.70p 2344204
21/12/2020 319.20p 324.20p 310.53p 323.30p 3615728
18/12/2020 345.20p 346.50p 324.58p 324.90p 10198836
17/12/2020 350.00p 352.62p 342.08p 345.20p 3424079
16/12/2020 346.30p 354.00p 344.80p 349.60p 5094801
15/12/2020 334.10p 347.40p 332.90p 346.10p 5288288
14/12/2020 334.90p 337.20p 329.50p 335.40p 3022672
11/12/2020 326.00p 334.90p 321.50p 334.90p 5993467
10/12/2020 336.10p 337.10p 320.29p 325.60p 2924543
09/12/2020 334.60p 342.30p 331.85p 335.60p 4031175
08/12/2020 323.00p 329.80p 321.26p 328.00p 3162685
07/12/2020 329.70p 331.60p 323.20p 327.20p 3913969
04/12/2020 334.50p 342.00p 329.20p 331.40p 5088326
03/12/2020 322.90p 339.97p 321.20p 332.20p 4675680
02/12/2020 324.40p 326.70p 319.10p 322.20p 4433203
01/12/2020 310.20p 324.60p 309.60p 324.60p 4527924
30/11/2020 305.60p 315.60p 305.60p 307.70p 4036495
27/11/2020 305.10p 309.30p 304.00p 309.30p 4757215
26/11/2020 302.00p 308.30p 301.20p 306.30p 2430529
25/11/2020 304.80p 307.90p 298.60p 304.00p 4186176
24/11/2020 297.70p 305.60p 295.00p 303.00p 5011767
23/11/2020 300.50p 306.90p 294.20p 297.00p 6418792
20/11/2020 295.00p 299.00p 283.40p 296.70p 3599894
19/11/2020 291.60p 312.90p 287.80p 295.50p 10170202
18/11/2020 278.10p 286.80p 278.10p 286.00p 4601396
17/11/2020 271.30p 283.50p 268.40p 282.30p 5700748
16/11/2020 280.00p 280.00p 269.10p 270.00p 4823215
13/11/2020 273.50p 283.50p 272.80p 274.60p 4542367
12/11/2020 279.90p 279.90p 268.55p 270.90p 3507791
10/11/2020 263.00p 271.28p 248.60p 268.80p 6457810
09/11/2020 259.90p 280.50p 257.70p 261.70p 6339268
06/11/2020 252.40p 259.43p 252.10p 253.20p 2530311
05/11/2020 255.00p 259.10p 249.82p 252.40p 3155761
04/11/2020 239.80p 260.00p 238.58p 252.50p 4345350
03/11/2020 229.80p 235.80p 226.50p 233.80p 2643314
02/11/2020 228.50p 229.10p 224.24p 226.60p 2841230
30/10/2020 227.20p 230.24p 225.10p 227.00p 2683432
29/10/2020 234.00p 237.60p 229.80p 231.10p 2472234
28/10/2020 236.30p 237.55p 229.00p 235.60p 3560033
27/10/2020 246.80p 246.80p 237.70p 239.30p 2344924
26/10/2020 248.50p 250.00p 239.80p 242.20p 3183346
23/10/2020 249.90p 253.80p 249.00p 249.50p 2729552
22/10/2020 246.80p 256.02p 244.50p 249.50p 3486709
21/10/2020 246.70p 252.10p 244.40p 246.20p 3018877
20/10/2020 237.00p 245.50p 237.00p 244.00p 2946560
19/10/2020 246.90p 247.60p 236.91p 239.60p 1895756
16/10/2020 237.80p 246.10p 237.80p 243.80p 3500859
15/10/2020 240.00p 240.60p 233.10p 237.20p 2656801
14/10/2020 241.00p 245.90p 239.70p 240.70p 3262041
13/10/2020 240.90p 244.70p 239.10p 241.30p 2492070
12/10/2020 246.20p 249.90p 242.60p 244.40p 2671249
09/10/2020 245.40p 251.20p 242.60p 248.60p 3828529
08/10/2020 251.70p 253.50p 240.80p 243.00p 3152011
07/10/2020 242.10p 250.80p 242.10p 249.00p 4215375
06/10/2020 242.60p 245.60p 240.10p 245.00p 2853709
05/10/2020 249.00p 249.00p 239.10p 240.00p 2360098
02/10/2020 242.60p 246.20p 241.80p 243.80p 2100683
01/10/2020 239.80p 247.90p 238.50p 245.00p 4563755
30/09/2020 234.70p 241.10p 233.10p 239.00p 2716476
29/09/2020 236.70p 240.12p 235.70p 239.50p 3112621
28/09/2020 244.50p 244.50p 240.10p 240.90p 2034741
25/09/2020 243.00p 243.00p 237.00p 241.00p 1797199
24/09/2020 240.10p 242.50p 237.60p 240.00p 3090927
23/09/2020 240.50p 245.06p 239.30p 240.90p 3431599
22/09/2020 239.90p 244.20p 237.20p 241.00p 2829114
21/09/2020 236.70p 242.30p 233.80p 240.50p 5238024
18/09/2020 240.10p 245.70p 236.70p 236.70p 20072536
17/09/2020 240.10p 242.51p 234.50p 240.60p 4375179
16/09/2020 233.30p 245.00p 229.70p 242.30p 6645724
15/09/2020 227.40p 235.20p 225.70p 230.00p 4551558
14/09/2020 233.00p 236.50p 220.30p 225.00p 6017969
11/09/2020 228.30p 237.70p 223.10p 233.70p 10086131
10/09/2020 218.00p 230.15p 217.30p 220.50p 6133086
09/09/2020 219.10p 221.20p 209.97p 219.60p 8053464
08/09/2020 178.00p 221.30p 176.70p 218.30p 19767828
07/09/2020 174.30p 175.35p 171.15p 174.60p 3474278
04/09/2020 172.10p 173.80p 170.40p 172.60p 4184036
03/09/2020 172.50p 177.05p 171.35p 171.35p 3491234
02/09/2020 171.90p 177.05p 171.00p 173.40p 3768258
01/09/2020 177.85p 179.14p 171.95p 174.80p 3646437
31/08/2020 185.10p 185.10p 178.40p 179.50p 3577669
28/08/2020 185.10p 185.10p 178.40p 179.50p 3856240
27/08/2020 184.00p 185.55p 180.35p 180.55p 3997003
26/08/2020 182.00p 184.35p 179.88p 181.45p 2503412
25/08/2020 191.10p 191.10p 180.70p 181.55p 3188763
24/08/2020 187.70p 190.10p 184.10p 186.65p 3084453
21/08/2020 194.20p 196.01p 182.95p 188.90p 4061247
20/08/2020 199.15p 202.20p 192.95p 195.00p 3103272
19/08/2020 200.00p 205.05p 200.00p 204.10p 3827658
18/08/2020 208.00p 211.48p 199.30p 202.50p 4627827
17/08/2020 211.40p 214.20p 208.30p 212.20p 2990176
14/08/2020 213.00p 216.70p 211.50p 213.30p 5414704
13/08/2020 208.70p 220.96p 208.40p 216.90p 6465805
12/08/2020 205.30p 213.08p 204.30p 212.20p 8158793
11/08/2020 196.10p 206.70p 195.00p 204.70p 6137511
10/08/2020 185.90p 194.70p 184.90p 192.00p 4436237
07/08/2020 185.00p 185.70p 181.65p 184.75p 3255825
06/08/2020 182.10p 184.50p 176.15p 181.30p 5198711
05/08/2020 180.95p 186.25p 179.65p 184.50p 5084083
04/08/2020 170.25p 182.50p 169.95p 181.05p 5639178
03/08/2020 162.00p 168.40p 160.80p 168.40p 3927057
31/07/2020 166.00p 167.80p 160.05p 160.90p 6951204
30/07/2020 169.90p 171.25p 163.85p 165.55p 4413639
29/07/2020 172.40p 175.10p 170.00p 171.15p 3270332
28/07/2020 173.20p 177.25p 171.65p 174.20p 2578237
27/07/2020 176.10p 178.95p 172.70p 176.10p 2962252
24/07/2020 174.95p 179.50p 174.95p 179.15p 1856128
23/07/2020 182.05p 182.05p 177.75p 179.95p 1858221
22/07/2020 183.10p 184.65p 178.95p 178.95p 2566483
21/07/2020 185.00p 185.00p 180.15p 181.15p 2391139
20/07/2020 184.35p 184.35p 180.35p 181.80p 2225592
17/07/2020 177.15p 185.65p 177.15p 183.75p 3622288
16/07/2020 179.90p 182.65p 177.95p 181.80p 3832664
15/07/2020 176.60p 183.20p 173.40p 179.85p 4706261
14/07/2020 171.70p 179.45p 170.40p 175.00p 7294811
13/07/2020 168.00p 173.15p 167.85p 171.75p 4797613
10/07/2020 163.35p 168.30p 163.16p 167.10p 5065165
09/07/2020 168.80p 169.70p 165.30p 165.30p 3876883
08/07/2020 173.00p 173.50p 167.03p 167.45p 4904014
07/07/2020 170.00p 174.65p 168.50p 174.65p 3225011
06/07/2020 172.00p 175.65p 169.35p 172.50p 3444779
03/07/2020 174.45p 176.50p 169.50p 172.05p 2990529
02/07/2020 173.90p 174.45p 169.79p 172.10p 4412043
01/07/2020 183.25p 186.90p 171.30p 172.35p 6691696
30/06/2020 171.50p 185.00p 170.99p 182.25p 7667081
29/06/2020 165.00p 173.90p 161.64p 172.20p 9142742
26/06/2020 161.85p 169.50p 158.65p 165.00p 12500182
25/06/2020 176.15p 179.50p 151.33p 157.50p 18231604
24/06/2020 182.00p 186.55p 179.85p 179.85p 3753045
23/06/2020 183.10p 186.30p 181.60p 186.10p 3139549
22/06/2020 177.05p 184.30p 177.00p 181.25p 3142008
19/06/2020 182.10p 183.25p 178.65p 178.80p 11253299
18/06/2020 178.75p 182.65p 176.20p 181.20p 3790343
17/06/2020 178.50p 180.80p 177.35p 178.25p 3642513
16/06/2020 179.50p 181.10p 176.15p 177.25p 3193975
15/06/2020 171.00p 175.70p 168.10p 175.15p 5024803
12/06/2020 168.50p 176.70p 165.95p 173.10p 5443979
11/06/2020 179.00p 179.55p 168.95p 170.20p 6504356
10/06/2020 182.90p 185.25p 179.95p 181.45p 4840383
09/06/2020 190.30p 192.04p 181.90p 182.10p 5872053

*Close Price adjusted for both dividends and splits