Royal Mail (RMG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/01/2018 467.00p 468.10p 462.70p 466.10p 2910232
23/01/2018 468.60p 468.80p 463.32p 467.40p 3124244
22/01/2018 463.80p 470.80p 463.80p 466.20p 2561341
19/01/2018 464.60p 466.30p 460.80p 464.20p 3287528
18/01/2018 464.00p 466.30p 454.60p 463.20p 4470462
17/01/2018 464.40p 467.60p 461.30p 467.20p 4286265
16/01/2018 454.60p 464.80p 454.60p 464.80p 3252697
15/01/2018 462.70p 463.90p 452.50p 456.10p 2374413
12/01/2018 459.10p 463.50p 456.50p 462.80p 3352059
11/01/2018 458.80p 459.40p 453.70p 457.20p 2863298
10/01/2018 462.90p 466.70p 457.70p 459.00p 4034065
09/01/2018 460.00p 462.80p 457.40p 462.50p 3298776
08/01/2018 456.40p 460.80p 454.40p 458.50p 3238558
05/01/2018 453.00p 458.90p 451.60p 455.80p 3552864
04/01/2018 460.00p 460.90p 452.90p 454.20p 4281979
03/01/2018 456.70p 461.12p 454.60p 459.20p 3530319
02/01/2018 447.00p 455.20p 444.90p 455.20p 4372804
29/12/2017 453.90p 457.50p 452.50p 452.50p 1457331
28/12/2017 454.40p 457.02p 450.80p 453.20p 2295878
27/12/2017 452.60p 455.32p 448.30p 455.20p 3846795
22/12/2017 453.70p 455.00p 451.82p 453.10p 1126239
21/12/2017 454.60p 454.60p 447.50p 453.60p 3769838
20/12/2017 453.50p 455.40p 449.90p 454.00p 3135553
19/12/2017 449.40p 456.10p 443.90p 454.60p 5924002
18/12/2017 446.00p 449.20p 442.27p 448.90p 5035932
15/12/2017 443.40p 445.90p 439.82p 444.30p 7079761
14/12/2017 444.20p 446.00p 441.70p 445.00p 5861020
13/12/2017 446.70p 449.80p 443.00p 445.00p 6235927
12/12/2017 443.00p 448.60p 442.20p 446.90p 6306922
11/12/2017 440.20p 442.90p 438.40p 442.20p 4594351
08/12/2017 428.40p 440.20p 425.50p 438.40p 7896297
07/12/2017 426.00p 431.30p 421.60p 429.10p 6965233
06/12/2017 433.00p 434.70p 427.70p 429.00p 4985049
05/12/2017 431.50p 434.80p 430.10p 432.70p 5516197
04/12/2017 422.50p 432.60p 422.42p 430.80p 5570526
01/12/2017 428.00p 428.00p 420.00p 424.60p 7810133
30/11/2017 437.40p 441.90p 431.40p 441.90p 10916795
29/11/2017 425.70p 438.50p 420.62p 436.80p 8941155
28/11/2017 417.10p 425.30p 415.60p 425.30p 7042125
27/11/2017 414.00p 419.20p 410.32p 415.90p 3826619
24/11/2017 411.90p 414.50p 409.90p 413.00p 3236064
23/11/2017 411.60p 412.80p 409.30p 411.60p 3046005
22/11/2017 400.30p 412.60p 399.85p 411.40p 5588181
21/11/2017 401.30p 403.10p 397.30p 399.30p 4050874
20/11/2017 394.20p 400.90p 392.70p 400.00p 4169446
17/11/2017 396.90p 399.90p 392.70p 395.00p 4517428
16/11/2017 400.00p 407.90p 384.50p 395.50p 12860640
15/11/2017 383.10p 389.00p 376.02p 389.00p 7520893
14/11/2017 383.30p 385.60p 378.30p 383.10p 10216296
13/11/2017 378.50p 378.80p 373.10p 373.70p 2820587
10/11/2017 381.70p 381.80p 374.90p 378.30p 5352203
09/11/2017 378.00p 384.40p 376.50p 383.00p 5627543
08/11/2017 377.60p 379.16p 373.30p 377.80p 4866758
07/11/2017 381.50p 381.50p 376.30p 376.90p 3427051
06/11/2017 378.20p 382.10p 376.00p 381.00p 2320416
03/11/2017 382.00p 383.96p 378.20p 378.90p 2737061
02/11/2017 370.10p 381.70p 369.22p 381.00p 5387684
01/11/2017 373.50p 375.80p 368.00p 369.90p 5556518
31/10/2017 380.10p 382.90p 367.80p 374.40p 9941497
30/10/2017 380.70p 389.70p 379.76p 389.70p 6988650
27/10/2017 379.20p 380.40p 376.40p 380.10p 2751590
26/10/2017 378.30p 381.00p 374.20p 379.20p 3601081
25/10/2017 383.30p 383.60p 377.80p 378.70p 2501644
24/10/2017 382.70p 385.00p 380.10p 383.30p 2370877
23/10/2017 390.60p 390.60p 383.10p 383.50p 3274986
20/10/2017 391.60p 392.60p 388.40p 389.20p 5248607
19/10/2017 394.10p 395.00p 388.20p 390.50p 4600432
18/10/2017 389.70p 394.60p 389.00p 394.10p 3611646
17/10/2017 388.70p 390.40p 385.80p 389.30p 3704599
16/10/2017 388.00p 390.40p 385.50p 387.00p 8561312
13/10/2017 387.40p 388.50p 386.30p 387.40p 3544588
12/10/2017 383.20p 393.60p 383.20p 387.30p 3651878
11/10/2017 389.30p 393.60p 385.10p 385.50p 6406900
10/10/2017 382.00p 385.00p 381.70p 382.60p 3702234
09/10/2017 378.90p 382.10p 376.10p 381.30p 3867024
06/10/2017 373.60p 378.60p 370.10p 378.40p 5136690
05/10/2017 374.60p 374.90p 369.70p 372.80p 5201778
04/10/2017 381.00p 381.40p 368.30p 374.20p 7013903
03/10/2017 384.80p 385.60p 380.90p 384.20p 3176752
02/10/2017 385.70p 385.80p 380.30p 383.10p 2988080
29/09/2017 384.60p 385.60p 383.00p 384.20p 3880393
28/09/2017 384.90p 386.60p 383.20p 383.80p 2243361
27/09/2017 385.80p 386.20p 383.10p 384.40p 2125236
26/09/2017 388.50p 389.00p 383.60p 384.70p 2573245
25/09/2017 387.20p 389.40p 386.50p 387.70p 1854052
22/09/2017 386.60p 387.40p 383.70p 387.40p 2219743
21/09/2017 387.10p 390.30p 384.50p 387.50p 2704990
20/09/2017 377.50p 388.40p 377.50p 388.20p 5012118
19/09/2017 373.10p 379.30p 373.10p 378.50p 3482553
18/09/2017 376.50p 378.30p 372.20p 372.90p 3091611
15/09/2017 373.70p 378.20p 371.40p 376.80p 23135766
14/09/2017 375.70p 378.60p 371.30p 373.30p 4088279
13/09/2017 375.40p 378.60p 374.10p 374.40p 3180754
12/09/2017 380.10p 380.40p 375.80p 377.10p 2678617
11/09/2017 375.80p 381.50p 375.20p 380.10p 2589637
08/09/2017 376.80p 377.50p 370.10p 376.00p 3483438
07/09/2017 382.00p 383.60p 376.80p 377.10p 3632000
06/09/2017 385.60p 386.50p 378.70p 382.30p 3687547
05/09/2017 385.90p 388.30p 384.90p 385.00p 1944883
04/09/2017 392.70p 392.70p 385.10p 386.00p 2459180
01/09/2017 384.40p 394.40p 383.80p 392.40p 3598658
31/08/2017 389.00p 394.40p 386.40p 394.20p 4291885
30/08/2017 389.30p 393.80p 389.00p 390.50p 2240435
29/08/2017 392.30p 392.30p 384.80p 387.50p 2849669
25/08/2017 396.00p 396.00p 393.10p 393.20p 1859951
24/08/2017 397.60p 398.90p 395.80p 396.10p 1844270
23/08/2017 397.90p 401.50p 395.70p 397.50p 1565683
22/08/2017 394.30p 397.00p 392.50p 396.60p 1558876
21/08/2017 392.20p 394.30p 387.50p 393.40p 2057942
18/08/2017 400.00p 400.00p 392.20p 392.20p 2629426
17/08/2017 403.10p 403.10p 398.50p 400.30p 1439691
16/08/2017 402.90p 405.50p 402.20p 402.90p 2290401
15/08/2017 402.00p 403.30p 399.70p 402.10p 1493062
14/08/2017 398.20p 401.20p 396.70p 399.80p 2100545
11/08/2017 401.00p 401.00p 394.50p 398.10p 2693965
10/08/2017 400.90p 405.00p 399.70p 400.10p 1999403
09/08/2017 402.00p 402.80p 399.90p 402.80p 2337269
08/08/2017 399.50p 403.70p 398.70p 402.50p 2285823
07/08/2017 400.40p 401.90p 397.80p 398.70p 1494672
04/08/2017 403.00p 403.90p 399.90p 400.20p 2147638
03/08/2017 401.80p 405.10p 398.80p 401.60p 2742269
02/08/2017 403.10p 403.80p 400.00p 400.10p 2834373
01/08/2017 403.90p 405.10p 401.00p 402.20p 2602491
31/07/2017 397.50p 404.70p 397.50p 403.10p 4381648
28/07/2017 397.20p 397.80p 395.10p 396.70p 1975447
27/07/2017 396.00p 400.10p 393.70p 398.00p 2624466
26/07/2017 392.00p 396.80p 390.20p 395.90p 2702292
25/07/2017 395.00p 395.90p 390.10p 391.80p 2471162
24/07/2017 396.10p 396.10p 391.70p 393.50p 3705584
21/07/2017 397.40p 399.50p 392.00p 394.50p 3738891
20/07/2017 401.60p 401.80p 395.50p 398.10p 4107619
19/07/2017 411.00p 411.20p 399.20p 399.80p 4097788
18/07/2017 402.00p 414.90p 402.00p 411.10p 5033958
17/07/2017 401.10p 403.10p 396.70p 398.80p 3154333
14/07/2017 410.90p 414.10p 398.00p 401.00p 5174119
13/07/2017 404.30p 412.70p 400.50p 411.00p 4551631
12/07/2017 412.60p 413.90p 405.00p 405.00p 3510260
11/07/2017 416.40p 416.40p 411.00p 411.00p 2375790
10/07/2017 411.60p 418.00p 407.60p 414.50p 3173169
07/07/2017 420.00p 420.00p 407.80p 410.30p 6487013
06/07/2017 420.60p 426.60p 419.10p 424.50p 2756446
05/07/2017 421.70p 424.80p 418.60p 419.70p 2578466
04/07/2017 419.90p 424.10p 418.00p 422.60p 1524548
03/07/2017 420.70p 422.40p 416.10p 420.60p 2501202
30/06/2017 413.20p 423.70p 413.20p 421.20p 3710274
29/06/2017 415.10p 418.10p 411.70p 415.10p 4035745
28/06/2017 426.50p 429.10p 423.80p 427.80p 3130530
27/06/2017 431.30p 431.40p 425.20p 426.40p 2131626
26/06/2017 432.90p 433.10p 429.10p 432.30p 2044205
23/06/2017 429.60p 433.50p 428.10p 431.70p 2725652
22/06/2017 437.60p 438.70p 429.70p 429.80p 2531941
21/06/2017 441.10p 441.10p 437.30p 438.70p 2522171
20/06/2017 444.20p 447.90p 441.00p 441.30p 2178867
19/06/2017 446.40p 446.90p 443.40p 443.90p 1760246
16/06/2017 436.50p 444.90p 435.79p 444.80p 5747114
15/06/2017 440.60p 441.37p 431.20p 435.40p 4347013
14/06/2017 439.60p 442.60p 439.20p 441.10p 3619895
13/06/2017 438.00p 443.20p 435.94p 439.60p 3417757
12/06/2017 435.20p 436.20p 433.60p 436.20p 3326803
09/06/2017 441.20p 441.61p 434.50p 436.30p 4810894
08/06/2017 438.70p 440.40p 434.50p 440.40p 3480404
07/06/2017 437.70p 439.10p 434.40p 437.10p 4514371
06/06/2017 439.10p 440.20p 436.42p 439.90p 3251674
05/06/2017 440.00p 446.30p 438.71p 440.00p 7193985
02/06/2017 442.20p 444.40p 437.90p 439.10p 4428699
01/06/2017 443.50p 445.40p 439.70p 441.30p 4055639
31/05/2017 439.30p 444.20p 438.10p 441.40p 20946960
30/05/2017 437.00p 441.70p 433.60p 438.20p 4875266
26/05/2017 437.90p 441.40p 436.60p 438.90p 3305120
25/05/2017 430.00p 438.10p 428.90p 438.10p 4194043
24/05/2017 425.30p 429.65p 423.80p 429.00p 4373404
23/05/2017 426.30p 428.40p 420.80p 423.40p 4460104
22/05/2017 427.30p 429.80p 421.90p 425.50p 5575787
19/05/2017 438.00p 438.00p 419.80p 428.40p 6483674
18/05/2017 447.40p 450.65p 430.20p 433.60p 8603814
17/05/2017 426.00p 432.10p 425.30p 430.80p 3756115
16/05/2017 424.60p 427.90p 423.53p 425.50p 3739960
15/05/2017 429.50p 431.30p 424.70p 424.90p 3835427
12/05/2017 423.80p 432.70p 420.40p 430.50p 4859900
11/05/2017 420.10p 423.00p 416.40p 423.00p 3738289
10/05/2017 417.10p 420.80p 417.10p 420.40p 2527555
09/05/2017 413.10p 419.20p 412.40p 417.10p 3535281
08/05/2017 412.90p 414.10p 410.60p 413.30p 2464750
05/05/2017 409.60p 413.50p 408.10p 413.50p 2556291
04/05/2017 408.70p 410.26p 405.20p 408.90p 2087244
03/05/2017 409.00p 410.00p 406.80p 408.70p 2094689
02/05/2017 402.10p 409.60p 402.10p 409.00p 3914902
28/04/2017 419.50p 419.50p 402.40p 402.50p 5885104
27/04/2017 418.10p 419.60p 415.30p 418.90p 2148696
26/04/2017 418.50p 419.40p 416.60p 419.30p 2140021
25/04/2017 417.50p 418.00p 414.90p 417.30p 2848961
24/04/2017 419.20p 420.40p 413.60p 418.10p 2660816
21/04/2017 414.60p 415.90p 412.00p 413.30p 2497193
20/04/2017 419.60p 421.60p 414.00p 415.00p 2372284
19/04/2017 417.20p 421.50p 417.05p 419.70p 3057514
18/04/2017 422.40p 423.40p 410.87p 417.30p 4349587
13/04/2017 427.00p 428.90p 420.90p 424.10p 5428773
12/04/2017 416.90p 419.60p 412.70p 419.20p 3144714
11/04/2017 412.20p 416.90p 411.28p 416.90p 3103890
10/04/2017 414.50p 415.90p 409.20p 413.00p 2229595

*Close Price adjusted for both dividends and splits