Royal Mail (RMG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/06/2016 499.50p 503.00p 465.50p 469.90p 6422906
24/06/2016 514.00p 526.50p 495.90p 508.00p 7504148
23/06/2016 541.50p 549.00p 536.50p 541.00p 3061180
22/06/2016 534.50p 541.66p 533.50p 539.00p 3019018
21/06/2016 531.00p 534.27p 527.50p 530.50p 2580861
20/06/2016 520.50p 533.50p 520.00p 531.50p 2938087
17/06/2016 512.50p 514.50p 508.50p 509.00p 5424139
16/06/2016 507.50p 512.50p 506.00p 506.50p 3292530
15/06/2016 513.50p 517.00p 507.32p 512.50p 3371083
14/06/2016 518.00p 518.50p 507.84p 511.00p 3530988
13/06/2016 524.50p 530.00p 519.00p 519.00p 3098729
10/06/2016 534.50p 534.50p 526.50p 527.50p 2667517
09/06/2016 535.50p 539.50p 533.00p 535.00p 2160690
08/06/2016 534.00p 535.08p 531.78p 535.00p 2082556
07/06/2016 537.00p 542.50p 536.50p 536.50p 1918177
06/06/2016 532.50p 540.50p 531.00p 537.00p 2345197
03/06/2016 534.00p 534.50p 527.56p 531.50p 2112833
02/06/2016 532.00p 535.50p 529.00p 531.00p 1969158
01/06/2016 541.00p 544.00p 521.18p 529.50p 4144644
31/05/2016 532.50p 542.50p 529.00p 541.00p 7235594
27/05/2016 521.50p 533.50p 519.00p 532.50p 2877430
26/05/2016 525.00p 526.42p 519.50p 522.00p 1703082
25/05/2016 530.00p 535.00p 524.00p 526.50p 3719735
24/05/2016 517.50p 521.50p 511.50p 521.00p 3676753
23/05/2016 500.00p 516.00p 499.00p 513.00p 4459389
20/05/2016 489.80p 496.90p 489.20p 491.90p 3996670
19/05/2016 501.00p 504.50p 478.40p 488.40p 5984129
18/05/2016 500.00p 510.50p 498.10p 508.00p 2481740
17/05/2016 496.40p 505.00p 494.10p 502.50p 3001031
16/05/2016 490.50p 496.50p 489.80p 495.30p 970391
13/05/2016 496.50p 496.60p 489.90p 494.30p 2339848
12/05/2016 496.10p 502.50p 494.20p 499.10p 1623714
11/05/2016 503.50p 505.00p 495.40p 498.10p 2429167
10/05/2016 497.40p 505.50p 496.50p 505.00p 3139512
09/05/2016 495.70p 496.80p 492.30p 495.70p 1864522
06/05/2016 488.70p 494.80p 485.60p 494.80p 2882329
05/05/2016 487.20p 489.80p 485.42p 488.30p 1247933
04/05/2016 486.20p 488.80p 484.20p 486.20p 1956064
03/05/2016 489.40p 491.90p 483.10p 486.40p 2112560
29/04/2016 484.80p 488.00p 482.80p 486.90p 1728115
28/04/2016 483.90p 490.30p 480.00p 489.50p 1641378
27/04/2016 482.90p 487.40p 482.80p 486.90p 2168058
26/04/2016 480.40p 486.00p 477.70p 484.60p 2994999
25/04/2016 482.90p 484.00p 476.00p 477.80p 1518782
22/04/2016 483.70p 485.00p 480.00p 482.50p 2234810
21/04/2016 490.00p 490.80p 484.33p 485.20p 2235971
20/04/2016 490.00p 490.70p 486.80p 490.20p 2171389
19/04/2016 487.90p 491.30p 487.20p 490.50p 2175176
18/04/2016 485.00p 489.90p 485.00p 488.90p 1315207
15/04/2016 489.40p 491.10p 487.00p 489.10p 1809991
14/04/2016 488.40p 491.60p 485.90p 490.00p 2816760
13/04/2016 482.70p 487.00p 480.70p 487.00p 2050125
12/04/2016 475.20p 479.10p 473.10p 479.00p 1523914
11/04/2016 475.80p 477.60p 472.86p 476.10p 1697626
08/04/2016 472.90p 479.60p 471.00p 477.60p 1681087
07/04/2016 476.80p 478.80p 471.10p 471.50p 1618632
06/04/2016 470.70p 477.61p 468.80p 477.00p 2544594
05/04/2016 469.20p 474.70p 466.10p 468.90p 2186938
04/04/2016 472.10p 476.60p 469.70p 472.20p 2030413
01/04/2016 475.80p 476.10p 461.10p 471.90p 3614323
31/03/2016 484.90p 485.00p 477.20p 480.70p 3530820
30/03/2016 478.20p 488.77p 477.60p 484.80p 3145907
29/03/2016 478.30p 479.60p 468.10p 475.50p 2104326
24/03/2016 474.50p 477.70p 472.16p 474.70p 3474634
23/03/2016 472.60p 478.60p 472.60p 478.00p 1835470
22/03/2016 473.50p 474.30p 469.80p 473.80p 2086841
21/03/2016 475.00p 478.36p 472.10p 474.00p 1886649
18/03/2016 476.00p 479.00p 472.50p 476.60p 4360394
17/03/2016 463.50p 474.70p 462.18p 473.00p 3878990
16/03/2016 455.80p 461.90p 455.05p 461.00p 2842704
15/03/2016 451.60p 454.83p 449.40p 454.40p 1570463
14/03/2016 451.90p 458.70p 448.80p 452.00p 1514886
11/03/2016 446.60p 452.50p 444.90p 451.80p 2322933
10/03/2016 452.40p 454.80p 441.30p 441.30p 2964260
09/03/2016 452.10p 455.60p 448.20p 451.90p 1502183
08/03/2016 450.20p 455.40p 448.70p 450.10p 2437651
07/03/2016 456.80p 459.10p 451.40p 454.10p 2806782
04/03/2016 459.90p 462.74p 456.00p 457.10p 2220076
03/03/2016 457.70p 462.50p 455.78p 459.40p 1592306
02/03/2016 462.00p 462.10p 454.40p 458.00p 1466257
01/03/2016 455.10p 461.90p 451.30p 460.60p 2377124
29/02/2016 454.90p 457.20p 450.70p 454.70p 3345404
26/02/2016 457.80p 461.40p 455.00p 457.50p 2372658
25/02/2016 448.90p 457.20p 447.44p 453.50p 2169146
24/02/2016 448.00p 449.30p 440.10p 442.60p 2187733
23/02/2016 444.70p 450.30p 442.90p 448.20p 2626372
22/02/2016 443.40p 450.88p 443.40p 448.20p 1033532
19/02/2016 448.80p 452.80p 439.70p 441.30p 3878183
18/02/2016 449.70p 451.50p 446.60p 449.20p 2333056
17/02/2016 441.00p 450.30p 439.70p 449.70p 2395132
16/02/2016 433.70p 441.20p 430.58p 441.10p 3430896
15/02/2016 431.60p 434.70p 430.15p 432.10p 2680941
12/02/2016 417.00p 427.50p 412.80p 427.50p 11301042
11/02/2016 417.60p 420.10p 413.00p 413.30p 2826587
10/02/2016 423.40p 425.30p 415.40p 422.10p 2917957
09/02/2016 424.70p 426.70p 415.10p 422.40p 5328446
08/02/2016 436.30p 439.00p 422.60p 423.90p 3303295
05/02/2016 450.10p 452.10p 433.80p 435.30p 4617675
04/02/2016 452.80p 454.10p 445.90p 449.40p 2503940
03/02/2016 452.80p 457.14p 445.00p 448.10p 2716475
02/02/2016 461.00p 463.50p 452.80p 454.90p 2891247
01/02/2016 459.90p 462.00p 455.30p 460.50p 2965481
29/01/2016 454.50p 459.20p 449.90p 459.20p 3246004
28/01/2016 455.20p 457.60p 447.20p 449.20p 2654918
27/01/2016 453.90p 457.50p 448.40p 457.50p 3389541
26/01/2016 443.80p 455.70p 442.00p 453.30p 3095936
25/01/2016 451.40p 454.60p 446.20p 448.30p 6259394
22/01/2016 444.80p 450.10p 439.90p 448.70p 4664094
21/01/2016 427.00p 443.30p 427.00p 438.70p 7056918
20/01/2016 430.70p 433.80p 419.90p 421.50p 4580281
19/01/2016 435.10p 439.20p 429.56p 436.60p 2565525
18/01/2016 428.50p 435.06p 428.04p 429.50p 3624129
15/01/2016 437.80p 439.70p 427.20p 427.90p 4575276
14/01/2016 439.00p 440.00p 430.50p 437.60p 4112255
13/01/2016 443.40p 449.50p 442.10p 443.30p 4241821
12/01/2016 436.80p 442.80p 436.00p 440.10p 3260479
11/01/2016 437.90p 440.90p 431.80p 435.10p 2838597
08/01/2016 440.00p 445.00p 437.50p 439.40p 2418475
07/01/2016 435.00p 440.20p 430.70p 438.60p 3858947
06/01/2016 445.00p 450.56p 441.00p 443.00p 5762332
05/01/2016 441.20p 450.00p 437.14p 437.20p 3829299
04/01/2016 442.10p 442.10p 434.60p 437.00p 2434915
31/12/2015 454.30p 454.30p 441.40p 444.00p 934199
30/12/2015 453.70p 455.40p 448.50p 449.00p 1637617
29/12/2015 451.30p 457.20p 449.90p 455.40p 2021719
24/12/2015 451.20p 451.90p 449.01p 450.00p 292201
23/12/2015 446.30p 449.40p 446.10p 448.90p 1723269
22/12/2015 446.20p 446.40p 439.50p 443.80p 1762647
21/12/2015 443.50p 452.07p 441.10p 442.90p 2965885
18/12/2015 441.70p 445.30p 441.30p 443.00p 4892812
17/12/2015 449.60p 449.60p 443.30p 444.00p 3042570
16/12/2015 445.80p 447.10p 442.60p 444.00p 2085831
15/12/2015 441.40p 445.70p 440.97p 444.00p 4675545
14/12/2015 445.70p 450.10p 437.70p 437.70p 2630565
11/12/2015 452.00p 452.00p 444.70p 445.70p 2645566
10/12/2015 460.00p 460.00p 451.60p 452.40p 2468828
09/12/2015 457.70p 465.30p 457.70p 459.80p 3427841
08/12/2015 466.10p 467.70p 452.40p 455.20p 3313958
07/12/2015 469.00p 469.70p 465.10p 465.40p 1881937
04/12/2015 465.90p 474.90p 464.10p 466.00p 1994541
03/12/2015 480.40p 487.60p 465.90p 465.90p 4188829
02/12/2015 490.70p 493.00p 485.00p 486.40p 2248986
01/12/2015 489.80p 494.20p 486.00p 489.20p 3066210
30/11/2015 487.30p 494.10p 482.60p 486.10p 15387086
27/11/2015 490.90p 491.59p 487.13p 489.60p 1989072
26/11/2015 479.00p 495.16p 476.60p 490.90p 3054250
25/11/2015 485.30p 487.50p 479.30p 481.80p 3677581
24/11/2015 490.00p 490.00p 481.50p 487.40p 4444837
23/11/2015 485.50p 492.60p 484.30p 491.10p 3209787
20/11/2015 479.00p 488.60p 475.90p 488.60p 6165258
19/11/2015 470.10p 484.50p 469.70p 476.70p 6753412
18/11/2015 452.50p 455.90p 451.80p 454.20p 5413464
17/11/2015 446.30p 456.10p 446.30p 454.70p 3329137
16/11/2015 440.20p 442.80p 435.80p 441.80p 2574113
13/11/2015 440.10p 446.70p 438.90p 444.10p 3225398
12/11/2015 444.30p 447.70p 441.00p 441.00p 1815236
11/11/2015 444.10p 448.60p 442.10p 443.40p 2038853
10/11/2015 449.50p 450.80p 444.30p 444.80p 3455583
09/11/2015 442.90p 447.60p 441.94p 443.90p 3588158
06/11/2015 438.80p 447.00p 437.36p 442.00p 3524198
05/11/2015 437.20p 439.10p 435.10p 438.00p 3291438
04/11/2015 441.00p 443.60p 436.50p 437.80p 2263457
03/11/2015 445.20p 446.80p 439.10p 440.30p 2819069
02/11/2015 442.00p 446.10p 441.50p 445.30p 2066976
30/10/2015 452.40p 454.60p 443.50p 445.30p 3345017
29/10/2015 451.30p 451.62p 447.60p 451.30p 3905373
28/10/2015 450.90p 453.80p 449.00p 451.40p 2476493
27/10/2015 451.20p 456.10p 449.70p 450.40p 2226428
26/10/2015 448.80p 454.30p 447.50p 453.30p 2750363
23/10/2015 447.10p 450.20p 443.30p 448.60p 4213383
22/10/2015 444.50p 447.40p 443.00p 445.60p 4652818
21/10/2015 443.60p 448.40p 441.00p 442.00p 13525984
20/10/2015 438.20p 443.90p 437.20p 441.30p 3950776
19/10/2015 445.00p 448.50p 436.40p 437.90p 4382420
16/10/2015 454.70p 455.50p 445.40p 445.80p 4216191
15/10/2015 451.80p 454.20p 448.70p 453.00p 6228475
14/10/2015 450.90p 453.70p 447.50p 448.50p 4785165
13/10/2015 455.00p 456.20p 441.10p 452.50p 20484764
12/10/2015 468.20p 473.00p 466.28p 472.20p 2210446
09/10/2015 465.00p 472.20p 463.90p 469.50p 3208865
08/10/2015 452.10p 461.50p 451.60p 461.50p 2683617
07/10/2015 460.00p 462.00p 449.50p 452.20p 3702584
06/10/2015 459.70p 466.60p 456.90p 459.70p 2816263
05/10/2015 461.60p 462.00p 456.30p 457.90p 2790367
02/10/2015 455.30p 458.10p 451.60p 456.00p 2120110
01/10/2015 461.60p 464.30p 452.80p 452.90p 3032172
30/09/2015 457.60p 460.01p 455.10p 458.80p 2381937
29/09/2015 451.50p 457.40p 450.20p 451.60p 2127017
28/09/2015 459.30p 461.62p 454.20p 454.20p 1383270
25/09/2015 457.50p 461.80p 455.20p 460.20p 2801373
24/09/2015 457.30p 460.30p 451.50p 452.40p 1965559
23/09/2015 456.80p 463.50p 456.46p 457.70p 2298397
22/09/2015 461.30p 462.80p 457.30p 457.30p 2717089
21/09/2015 460.00p 464.80p 458.42p 462.00p 1617627
18/09/2015 466.40p 467.40p 459.70p 459.70p 10653797
17/09/2015 468.70p 468.70p 462.30p 465.90p 1329056
16/09/2015 471.80p 472.70p 465.70p 468.80p 1858547
15/09/2015 465.90p 470.30p 464.60p 469.30p 1666952
14/09/2015 472.00p 474.00p 463.70p 465.70p 2058019
11/09/2015 472.90p 472.90p 465.80p 470.80p 1088054

*Close Price adjusted for both dividends and splits