Royal Mail (RMG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/08/2019 198.05p 204.16p 196.64p 201.00p 4759982
22/08/2019 190.55p 204.40p 190.55p 198.75p 5166100
21/08/2019 190.00p 192.65p 189.55p 191.10p 4355162
20/08/2019 198.55p 198.55p 188.15p 189.65p 4469464
19/08/2019 194.50p 199.90p 193.70p 199.80p 8272724
16/08/2019 189.60p 193.50p 189.28p 192.75p 3480227
15/08/2019 194.90p 196.39p 186.80p 188.40p 5545142
14/08/2019 205.00p 205.37p 192.45p 194.90p 6792814
13/08/2019 204.20p 208.00p 200.90p 205.40p 3014074
12/08/2019 209.90p 211.50p 204.50p 204.80p 2897174
09/08/2019 210.30p 211.70p 207.10p 209.00p 3354268
08/08/2019 208.80p 211.40p 207.51p 210.90p 4207932
07/08/2019 206.70p 208.40p 204.61p 206.70p 2752186
06/08/2019 204.40p 209.00p 204.40p 205.40p 3377355
05/08/2019 207.60p 208.50p 204.70p 205.20p 3621440
02/08/2019 210.00p 211.10p 207.70p 211.10p 3885220
01/08/2019 209.80p 214.56p 208.50p 212.80p 3284828
31/07/2019 208.80p 213.33p 208.80p 209.70p 3765566
30/07/2019 209.20p 211.60p 207.80p 208.70p 4417256
29/07/2019 209.00p 212.00p 206.21p 209.00p 3073035
26/07/2019 211.40p 213.90p 206.33p 208.10p 4583824
25/07/2019 209.30p 213.20p 205.20p 208.40p 6409827
24/07/2019 225.50p 226.80p 217.00p 224.00p 6636153
23/07/2019 225.00p 228.90p 223.20p 225.90p 3957741
22/07/2019 221.90p 226.97p 221.48p 223.60p 5660232
19/07/2019 218.30p 222.30p 217.10p 221.60p 3396277
18/07/2019 218.50p 219.52p 214.80p 216.10p 5215671
17/07/2019 219.60p 221.40p 216.10p 219.70p 4140782
16/07/2019 219.00p 221.06p 216.60p 218.80p 4522621
15/07/2019 218.80p 219.40p 214.80p 217.60p 2985951
12/07/2019 213.00p 219.45p 213.00p 218.00p 4391326
11/07/2019 211.70p 214.10p 209.30p 213.20p 2864809
10/07/2019 210.10p 214.50p 209.50p 210.10p 3181360
09/07/2019 210.70p 211.70p 207.30p 211.50p 4049381
08/07/2019 211.80p 215.80p 209.60p 210.60p 3377543
05/07/2019 214.00p 214.97p 210.40p 211.20p 3680743
04/07/2019 212.80p 217.30p 212.80p 213.70p 2118907
03/07/2019 209.00p 213.24p 206.40p 211.70p 3734865
02/07/2019 210.40p 211.03p 205.80p 209.90p 3443720
01/07/2019 216.40p 218.10p 209.83p 210.80p 3703590
28/06/2019 211.50p 214.80p 208.40p 211.90p 4934877
27/06/2019 199.30p 212.10p 199.30p 212.10p 10740607
26/06/2019 197.95p 203.30p 196.61p 200.30p 6081455
25/06/2019 202.00p 204.60p 193.40p 196.70p 14532749
24/06/2019 207.40p 208.10p 203.84p 206.30p 4839239
21/06/2019 206.40p 212.03p 205.90p 206.70p 18952208
20/06/2019 207.10p 208.80p 205.51p 206.30p 5566232
19/06/2019 204.70p 207.40p 202.10p 205.50p 4771778
18/06/2019 202.80p 207.30p 198.38p 204.80p 6715870
17/06/2019 204.40p 206.30p 200.50p 203.20p 4989659
14/06/2019 198.30p 203.00p 197.30p 199.95p 5119009
13/06/2019 196.25p 201.10p 195.55p 195.55p 8717346
12/06/2019 198.30p 202.70p 195.05p 196.60p 6327616
11/06/2019 202.90p 203.90p 198.85p 199.55p 5241489
10/06/2019 197.60p 203.30p 196.70p 202.20p 3844580
07/06/2019 199.10p 201.90p 194.45p 195.90p 7894055
06/06/2019 207.10p 207.60p 201.70p 203.50p 4659526
05/06/2019 199.45p 208.00p 196.25p 208.00p 8779345
04/06/2019 197.25p 202.50p 195.15p 198.70p 10877980
03/06/2019 203.00p 203.00p 194.00p 194.50p 8914895
31/05/2019 203.70p 207.20p 200.10p 205.20p 7782782
30/05/2019 203.30p 208.70p 202.50p 205.30p 5687277
29/05/2019 205.30p 211.50p 202.40p 202.50p 9875244
28/05/2019 210.80p 215.00p 205.59p 208.70p 85496368
24/05/2019 209.20p 213.40p 202.50p 210.60p 12528310
23/05/2019 221.90p 221.90p 192.00p 197.90p 16556935
22/05/2019 216.60p 231.00p 206.00p 222.00p 20578154
21/05/2019 233.60p 235.90p 211.40p 211.40p 13470232
20/05/2019 236.40p 238.20p 222.25p 232.90p 6554925
17/05/2019 235.10p 238.20p 233.00p 238.20p 5254873
16/05/2019 238.00p 238.70p 231.89p 234.80p 6534351
15/05/2019 238.80p 241.40p 232.98p 238.90p 6836773
14/05/2019 238.50p 243.10p 236.80p 239.70p 6511435
13/05/2019 243.10p 243.76p 237.00p 239.50p 2925230
10/05/2019 243.60p 244.80p 240.80p 243.80p 2917259
09/05/2019 241.10p 243.90p 238.10p 241.90p 3912963
08/05/2019 241.30p 243.60p 236.00p 241.90p 5594240
07/05/2019 247.10p 251.30p 241.44p 242.10p 4448346
03/05/2019 248.70p 251.50p 246.97p 249.30p 2254534
02/05/2019 248.50p 250.80p 246.10p 249.90p 3352919
01/05/2019 250.60p 253.52p 246.60p 247.20p 1912943
30/04/2019 254.00p 256.60p 251.20p 252.80p 3669288
29/04/2019 253.00p 261.80p 251.91p 253.80p 3565572
26/04/2019 246.70p 255.70p 246.70p 254.30p 4364417
25/04/2019 250.80p 253.60p 245.65p 248.50p 5388322
24/04/2019 259.70p 261.70p 249.90p 251.50p 6987172
23/04/2019 259.20p 263.40p 256.30p 261.30p 4222800
18/04/2019 259.70p 261.70p 255.96p 259.00p 2682457
17/04/2019 263.80p 265.20p 259.40p 260.80p 2944161
16/04/2019 264.20p 265.10p 260.40p 263.50p 3284752
15/04/2019 260.80p 265.33p 259.68p 264.30p 4051354
12/04/2019 264.10p 265.20p 255.60p 262.00p 5362087
11/04/2019 255.10p 266.70p 254.00p 265.30p 5199186
10/04/2019 250.00p 258.10p 247.70p 253.30p 5530648
09/04/2019 250.30p 252.70p 247.00p 249.20p 3170654
08/04/2019 252.70p 255.00p 246.30p 249.00p 3709484
05/04/2019 262.80p 263.90p 251.56p 254.50p 4242904
04/04/2019 257.70p 263.30p 253.65p 263.30p 5136321
03/04/2019 249.70p 260.60p 247.90p 257.90p 4983561
02/04/2019 243.70p 250.40p 241.80p 248.10p 6226290
01/04/2019 245.30p 246.30p 240.00p 244.10p 5983518
29/03/2019 238.10p 242.10p 235.50p 238.30p 4330744
28/03/2019 237.50p 240.30p 233.50p 234.20p 3864775
27/03/2019 233.50p 240.60p 232.40p 237.20p 4650863
26/03/2019 235.80p 238.30p 232.72p 234.10p 4645703
25/03/2019 240.00p 242.90p 235.85p 237.50p 3496476
22/03/2019 250.40p 251.30p 240.30p 240.30p 4840310
21/03/2019 251.60p 252.80p 247.75p 249.10p 4228170
20/03/2019 262.80p 266.20p 252.40p 252.40p 4046991
19/03/2019 268.20p 268.80p 263.50p 265.20p 2949368
18/03/2019 270.00p 271.56p 265.60p 268.50p 3652535
15/03/2019 260.00p 271.10p 257.00p 268.00p 11015467
14/03/2019 247.90p 264.30p 247.90p 259.70p 5826279
13/03/2019 246.50p 250.00p 244.70p 246.90p 5289066
12/03/2019 256.70p 257.80p 246.60p 248.20p 5445318
11/03/2019 256.20p 257.40p 252.90p 255.30p 2770236
08/03/2019 256.80p 258.13p 251.26p 254.70p 3658048
07/03/2019 265.10p 265.98p 256.88p 257.00p 4733035
06/03/2019 266.70p 270.00p 260.50p 265.60p 4807436
05/03/2019 277.00p 279.90p 268.20p 268.20p 8048965
04/03/2019 282.60p 284.85p 275.60p 278.30p 2882860
01/03/2019 283.50p 286.80p 281.50p 283.20p 3036672
28/02/2019 275.60p 284.90p 272.30p 282.80p 5941808
27/02/2019 277.30p 280.00p 274.10p 277.70p 6300087
26/02/2019 277.30p 279.60p 273.94p 278.00p 2746655
25/02/2019 286.70p 288.60p 275.50p 277.70p 5752555
22/02/2019 282.10p 295.50p 281.91p 286.70p 4309804
21/02/2019 278.00p 286.90p 277.90p 282.40p 4557005
20/02/2019 268.80p 279.30p 268.80p 278.20p 5660513
19/02/2019 277.00p 278.40p 271.70p 271.70p 4392362
18/02/2019 280.00p 283.50p 276.60p 277.20p 2030171
15/02/2019 272.90p 282.90p 272.30p 279.20p 4039909
14/02/2019 279.00p 279.50p 273.80p 274.90p 3925641
13/02/2019 275.00p 279.30p 270.00p 275.80p 4510996
12/02/2019 274.20p 275.00p 269.10p 271.80p 4185425
11/02/2019 273.70p 277.90p 270.20p 274.90p 3606192
08/02/2019 273.50p 283.13p 271.30p 271.30p 5870164
07/02/2019 279.30p 280.20p 273.70p 276.10p 3697620
06/02/2019 280.50p 283.90p 272.40p 280.00p 6197152
05/02/2019 282.00p 289.00p 278.80p 286.30p 4387963
04/02/2019 281.00p 284.92p 276.80p 281.50p 4482069
01/02/2019 268.30p 276.80p 266.60p 276.80p 5580125
31/01/2019 267.00p 276.80p 266.00p 268.10p 7012517
30/01/2019 259.60p 269.70p 252.00p 269.00p 7818163
29/01/2019 254.30p 285.00p 246.60p 260.80p 14504956
28/01/2019 304.10p 308.25p 300.37p 300.70p 4471420
25/01/2019 307.00p 308.50p 295.70p 304.30p 6875363
24/01/2019 296.90p 304.00p 293.40p 304.00p 5202497
23/01/2019 296.10p 301.00p 294.40p 296.10p 3812014
22/01/2019 294.70p 303.70p 292.70p 297.20p 3314803
21/01/2019 298.40p 299.76p 291.10p 294.20p 2148048
18/01/2019 291.50p 299.55p 287.60p 298.60p 3070936
17/01/2019 287.40p 294.60p 285.60p 293.80p 3696154
16/01/2019 276.20p 288.40p 275.20p 287.30p 2999856
15/01/2019 276.80p 282.90p 274.20p 274.40p 5824960
14/01/2019 281.00p 284.70p 276.30p 277.00p 3433188
11/01/2019 283.00p 285.20p 277.50p 282.10p 3324095
10/01/2019 284.70p 289.30p 281.00p 283.10p 3900027
09/01/2019 285.90p 291.60p 284.10p 285.90p 2958200
08/01/2019 288.00p 291.60p 284.10p 286.60p 2857062
07/01/2019 289.70p 291.30p 279.70p 287.70p 3769251
04/01/2019 281.40p 287.90p 278.10p 286.90p 4299121
03/01/2019 271.00p 287.80p 271.00p 281.20p 4810236
02/01/2019 271.00p 274.40p 266.20p 272.60p 3799184
31/12/2018 278.70p 282.90p 271.40p 272.10p 1372818
28/12/2018 274.30p 279.70p 271.60p 279.30p 2753269
27/12/2018 284.50p 284.80p 270.90p 271.70p 3366753
24/12/2018 277.20p 282.20p 276.80p 279.10p 648354
21/12/2018 277.10p 284.50p 276.30p 280.50p 20156634
20/12/2018 275.60p 281.90p 272.90p 276.30p 7472867
19/12/2018 284.60p 284.60p 274.60p 280.00p 10566423
18/12/2018 283.90p 296.40p 280.32p 286.80p 7269603
17/12/2018 297.30p 300.50p 284.70p 284.90p 7586711
14/12/2018 297.30p 298.10p 288.20p 296.30p 5698876
13/12/2018 310.40p 313.80p 301.90p 301.90p 4470360
12/12/2018 302.60p 311.60p 298.50p 310.80p 7335657
11/12/2018 296.10p 303.30p 289.40p 301.00p 5968953
10/12/2018 300.40p 302.22p 290.00p 296.80p 6660536
07/12/2018 306.40p 312.90p 303.80p 303.80p 5866295
06/12/2018 306.90p 315.70p 302.37p 304.70p 9873086
05/12/2018 304.10p 319.00p 301.00p 315.40p 6135779
04/12/2018 313.20p 314.50p 304.40p 305.90p 7013962
03/12/2018 323.70p 324.20p 314.50p 315.40p 3680941
30/11/2018 324.40p 325.50p 316.40p 319.80p 8195187
29/11/2018 327.70p 330.10p 323.70p 323.70p 4335778
28/11/2018 333.60p 333.60p 323.80p 325.00p 6217647
27/11/2018 335.10p 338.60p 328.20p 332.60p 5976140
26/11/2018 342.60p 347.50p 332.70p 332.90p 5355420
23/11/2018 327.00p 340.50p 327.00p 340.00p 5746177
22/11/2018 321.10p 327.60p 314.70p 327.50p 5944365
21/11/2018 308.40p 321.80p 305.20p 316.90p 9991965
20/11/2018 306.00p 315.00p 297.00p 313.80p 9942341
19/11/2018 317.60p 322.30p 308.70p 308.70p 9280759
16/11/2018 321.30p 328.30p 312.00p 316.00p 6247454
15/11/2018 350.10p 355.55p 318.00p 325.40p 12307804
14/11/2018 338.70p 355.40p 338.70p 348.00p 10019873
13/11/2018 345.60p 352.30p 335.60p 340.00p 5527469
12/11/2018 351.20p 352.70p 341.30p 346.30p 3748319
09/11/2018 349.60p 353.60p 343.90p 345.80p 5253077
08/11/2018 348.70p 353.80p 345.20p 350.70p 4242754

*Close Price adjusted for both dividends and splits