Royal Mail (RMG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/04/2017 410.90p 416.20p 409.40p 415.20p 3345389
06/04/2017 408.70p 413.10p 408.70p 411.00p 4699421
05/04/2017 417.00p 417.70p 411.00p 411.00p 5472423
04/04/2017 423.50p 425.19p 416.70p 417.20p 3814813
03/04/2017 426.90p 427.53p 420.60p 421.20p 3440267
31/03/2017 419.00p 425.70p 417.90p 425.00p 4092889
30/03/2017 420.40p 421.60p 417.50p 419.00p 2866812
29/03/2017 420.50p 422.31p 418.90p 420.70p 2959416
28/03/2017 421.40p 422.50p 418.00p 420.50p 2788263
27/03/2017 419.40p 421.20p 413.49p 421.00p 3959163
24/03/2017 418.90p 420.10p 414.50p 420.10p 3550723
23/03/2017 410.00p 418.30p 406.04p 418.00p 3754198
22/03/2017 415.70p 415.73p 407.80p 408.50p 2653395
21/03/2017 415.50p 420.71p 414.30p 415.50p 4178006
20/03/2017 414.30p 416.20p 412.80p 414.50p 2650636
17/03/2017 409.40p 413.90p 403.55p 413.90p 6427138
16/03/2017 404.00p 409.10p 403.10p 408.60p 3827770
15/03/2017 406.40p 406.90p 401.20p 406.20p 2187308
14/03/2017 408.30p 408.30p 402.30p 405.20p 2723417
13/03/2017 407.50p 408.60p 403.87p 407.80p 1816240
10/03/2017 408.80p 408.90p 399.36p 405.50p 3559175
09/03/2017 402.20p 407.30p 397.40p 407.30p 3930035
08/03/2017 402.60p 403.31p 398.40p 400.70p 3558172
07/03/2017 404.10p 404.70p 401.60p 403.50p 2005694
06/03/2017 404.70p 406.30p 401.78p 404.50p 2618326
03/03/2017 402.40p 404.58p 400.80p 404.20p 3284924
02/03/2017 405.90p 407.43p 402.10p 403.60p 4743050
01/03/2017 414.30p 414.30p 405.60p 407.00p 7013596
28/02/2017 410.20p 416.10p 408.72p 414.60p 3867819
27/02/2017 411.20p 411.46p 407.00p 409.20p 2835370
24/02/2017 408.50p 411.20p 406.90p 408.30p 3347487
23/02/2017 416.20p 417.40p 406.60p 407.30p 5107320
22/02/2017 410.00p 417.70p 410.00p 417.20p 4804372
21/02/2017 410.80p 412.40p 409.10p 410.10p 2243860
20/02/2017 410.60p 412.70p 409.50p 410.10p 1835368
17/02/2017 410.40p 412.88p 408.20p 410.60p 2868308
16/02/2017 408.90p 412.70p 407.00p 410.00p 3331389
15/02/2017 410.10p 410.98p 407.40p 407.40p 4714044
14/02/2017 408.90p 411.50p 406.10p 410.00p 2319177
13/02/2017 413.30p 414.10p 408.30p 408.30p 2395100
10/02/2017 413.30p 416.30p 411.40p 413.60p 2887539
09/02/2017 414.30p 417.40p 411.50p 412.00p 2652780
08/02/2017 410.50p 415.40p 407.60p 414.30p 4275836
07/02/2017 408.00p 412.70p 406.38p 411.90p 3506622
06/02/2017 409.30p 411.70p 406.10p 406.80p 2777174
03/02/2017 410.00p 411.10p 405.10p 409.30p 4922157
02/02/2017 408.50p 411.70p 405.00p 410.50p 3983313
01/02/2017 414.70p 418.10p 408.00p 409.70p 5603622
31/01/2017 408.10p 414.59p 405.60p 411.60p 4862510
30/01/2017 407.10p 409.00p 404.40p 407.90p 3097787
27/01/2017 410.50p 410.70p 405.10p 408.70p 2944940
26/01/2017 412.30p 413.40p 406.10p 408.20p 4190378
25/01/2017 404.30p 413.50p 401.00p 412.10p 5176449
24/01/2017 409.30p 410.60p 400.80p 404.90p 5377579
23/01/2017 413.80p 414.40p 404.50p 409.90p 5446189
20/01/2017 422.50p 423.70p 407.90p 414.00p 11243369
19/01/2017 435.60p 450.26p 420.40p 422.50p 17949308
18/01/2017 446.90p 450.80p 439.69p 449.40p 5137089
17/01/2017 446.60p 450.20p 443.50p 447.00p 4559357
16/01/2017 447.20p 447.20p 440.00p 446.10p 4599650
13/01/2017 446.80p 449.70p 445.80p 447.40p 2423317
12/01/2017 448.30p 448.90p 440.90p 445.80p 4889982
11/01/2017 451.30p 454.00p 448.20p 448.20p 5537111
10/01/2017 455.10p 456.20p 449.10p 450.30p 4047755
09/01/2017 458.20p 460.30p 453.40p 454.30p 3190402
06/01/2017 457.10p 460.00p 454.90p 458.80p 2236648
05/01/2017 461.60p 463.68p 453.70p 456.40p 3321162
04/01/2017 460.60p 466.40p 460.60p 463.70p 2700077
03/01/2017 462.90p 466.60p 456.00p 462.10p 2930467
30/12/2016 456.90p 467.60p 455.90p 462.10p 1641676
29/12/2016 454.70p 458.10p 451.88p 457.10p 1521900
28/12/2016 456.10p 458.10p 453.90p 455.80p 1994888
23/12/2016 456.00p 457.40p 454.89p 456.20p 629756
22/12/2016 449.60p 455.90p 449.60p 455.30p 2383643
21/12/2016 452.40p 456.80p 449.10p 450.30p 2775342
20/12/2016 456.50p 458.60p 451.80p 452.00p 2971661
19/12/2016 452.60p 456.20p 451.30p 455.00p 2883954
16/12/2016 447.60p 452.05p 444.70p 452.00p 6908374
15/12/2016 449.00p 449.10p 438.10p 445.50p 4510210
14/12/2016 451.30p 451.30p 442.10p 447.40p 4488215
13/12/2016 449.40p 453.70p 448.30p 452.80p 3096377
12/12/2016 455.70p 459.50p 449.60p 450.30p 4022172
09/12/2016 457.20p 460.40p 452.20p 455.70p 4395734
08/12/2016 468.50p 470.50p 459.20p 462.10p 2533869
07/12/2016 465.00p 474.00p 462.87p 473.00p 4209293
06/12/2016 460.50p 467.40p 457.80p 466.60p 4002096
05/12/2016 465.30p 466.10p 457.80p 459.70p 2792204
02/12/2016 454.90p 466.00p 453.30p 464.20p 4769062
01/12/2016 466.40p 467.21p 453.10p 455.20p 7510710
30/11/2016 466.60p 472.50p 464.30p 468.60p 6694995
29/11/2016 456.80p 467.30p 454.90p 464.60p 5985995
28/11/2016 456.20p 456.50p 453.20p 456.20p 3925391
25/11/2016 453.80p 459.60p 451.70p 458.10p 2593782
24/11/2016 455.00p 456.34p 452.30p 454.20p 2696933
23/11/2016 458.00p 459.20p 450.60p 454.00p 6537397
22/11/2016 462.20p 462.20p 454.40p 456.60p 4539169
21/11/2016 471.00p 472.30p 458.40p 462.70p 4656041
18/11/2016 467.20p 477.58p 461.64p 470.70p 9126769
17/11/2016 495.00p 495.00p 449.20p 464.00p 10636634
16/11/2016 497.80p 500.50p 494.10p 498.90p 4076386
15/11/2016 487.90p 499.20p 486.95p 499.20p 3348282
14/11/2016 484.00p 492.20p 482.40p 484.90p 3901122
11/11/2016 484.30p 489.76p 479.70p 481.20p 3782552
10/11/2016 495.90p 501.00p 481.00p 483.20p 4044871
09/11/2016 483.60p 495.40p 480.40p 493.50p 3105892
08/11/2016 491.00p 494.90p 490.10p 493.60p 2983040
07/11/2016 491.00p 493.60p 488.80p 491.70p 2446668
04/11/2016 492.70p 492.79p 484.50p 488.10p 5256574
03/11/2016 490.10p 497.90p 488.60p 495.30p 3430129
02/11/2016 490.40p 492.40p 486.30p 491.00p 3005207
01/11/2016 492.00p 493.84p 489.40p 491.00p 2313471
31/10/2016 490.00p 492.40p 487.10p 491.00p 2713462
28/10/2016 488.30p 492.90p 484.50p 492.00p 3213506
27/10/2016 487.60p 490.00p 481.00p 490.00p 3476376
26/10/2016 488.00p 488.72p 481.60p 487.00p 2451513
25/10/2016 492.10p 493.00p 488.40p 489.30p 2351509
24/10/2016 492.80p 497.60p 490.00p 490.80p 2030350
21/10/2016 494.70p 495.90p 488.83p 491.20p 5533846
20/10/2016 498.80p 499.20p 493.00p 496.60p 3159572
19/10/2016 492.70p 498.80p 489.40p 498.40p 2726533
18/10/2016 485.90p 493.60p 483.00p 491.40p 3332467
17/10/2016 494.20p 498.40p 483.80p 485.10p 5384338
14/10/2016 492.10p 498.20p 492.10p 496.90p 2041352
13/10/2016 486.80p 493.70p 484.20p 493.10p 2579396
12/10/2016 486.20p 490.90p 484.20p 487.20p 2605015
11/10/2016 485.20p 488.40p 482.80p 486.40p 1910720
10/10/2016 485.00p 487.90p 481.80p 486.20p 1988326
07/10/2016 489.20p 490.00p 483.50p 485.00p 2311446
06/10/2016 493.00p 493.00p 486.96p 487.00p 2481345
05/10/2016 496.10p 497.60p 487.53p 489.50p 2462212
04/10/2016 493.50p 503.50p 492.50p 496.50p 5365763
03/10/2016 490.00p 494.80p 487.00p 491.50p 3032501
30/09/2016 479.80p 492.23p 474.80p 489.50p 3702691
29/09/2016 484.00p 486.85p 480.00p 482.80p 4119007
28/09/2016 501.00p 505.00p 482.00p 486.20p 6668438
27/09/2016 510.00p 510.00p 499.90p 503.00p 2802192
26/09/2016 519.50p 519.50p 505.00p 506.50p 3109878
23/09/2016 520.50p 521.50p 517.50p 520.50p 1283606
22/09/2016 526.00p 526.00p 519.68p 520.50p 1431958
21/09/2016 523.50p 524.50p 519.50p 521.00p 1140081
20/09/2016 516.00p 522.00p 515.00p 519.50p 2197636
19/09/2016 521.00p 523.00p 515.50p 517.50p 1439476
16/09/2016 517.00p 520.00p 514.67p 516.50p 3217699
15/09/2016 512.00p 517.00p 511.50p 516.50p 1465975
14/09/2016 511.00p 516.50p 511.00p 514.00p 1976376
13/09/2016 510.50p 513.50p 508.50p 510.00p 1636965
12/09/2016 511.50p 512.50p 508.00p 510.50p 2005929
09/09/2016 522.50p 527.00p 515.50p 517.50p 1559472
08/09/2016 521.00p 527.50p 519.50p 525.00p 1893227
07/09/2016 516.50p 522.00p 514.50p 521.00p 2117068
06/09/2016 520.00p 521.00p 514.50p 515.00p 1995508
05/09/2016 521.50p 523.50p 516.00p 520.50p 1237044
02/09/2016 516.00p 523.00p 509.00p 521.00p 3098973
01/09/2016 514.50p 515.00p 506.50p 511.00p 3554372
31/08/2016 516.50p 516.50p 511.00p 514.00p 3377038
30/08/2016 519.00p 521.00p 516.50p 516.50p 2145643
26/08/2016 522.00p 522.50p 517.00p 520.00p 971055
25/08/2016 520.00p 524.50p 518.00p 520.00p 1462647
24/08/2016 519.50p 525.59p 519.50p 523.00p 1116491
23/08/2016 517.50p 523.50p 515.27p 522.50p 2099497
22/08/2016 515.00p 520.00p 513.50p 515.00p 1246889
19/08/2016 514.50p 517.00p 512.50p 515.50p 1485609
18/08/2016 513.50p 516.00p 511.00p 515.50p 1613261
17/08/2016 514.00p 517.68p 509.50p 510.00p 1748094
16/08/2016 513.50p 516.00p 509.50p 512.00p 1548387
15/08/2016 516.00p 520.50p 514.84p 516.00p 2305922
12/08/2016 517.00p 520.50p 513.50p 516.00p 1976688
11/08/2016 513.50p 517.50p 506.50p 517.50p 2584803
10/08/2016 510.50p 515.50p 510.00p 513.00p 2794718
09/08/2016 513.00p 514.00p 511.00p 512.50p 1912375
08/08/2016 512.00p 516.00p 505.50p 512.00p 1342999
05/08/2016 508.50p 514.50p 508.00p 513.00p 1787682
04/08/2016 503.00p 511.00p 498.88p 510.00p 1937365
03/08/2016 505.00p 506.00p 499.50p 502.00p 2125417
02/08/2016 504.00p 506.00p 500.00p 502.50p 1868900
01/08/2016 510.50p 514.50p 506.50p 506.50p 1926647
29/07/2016 505.50p 509.50p 503.00p 509.50p 3122612
28/07/2016 510.50p 515.50p 505.00p 505.00p 2070241
27/07/2016 509.50p 514.00p 509.00p 511.00p 1556423
26/07/2016 508.00p 509.00p 504.50p 508.00p 2163859
25/07/2016 501.00p 507.50p 500.00p 505.50p 2332996
22/07/2016 507.00p 507.00p 497.30p 501.00p 2612632
21/07/2016 514.50p 527.60p 506.50p 509.00p 3105734
20/07/2016 510.00p 517.50p 506.50p 512.00p 3074487
19/07/2016 499.10p 511.50p 498.50p 510.50p 2026955
18/07/2016 506.50p 508.28p 502.00p 502.00p 5463818
15/07/2016 505.00p 510.36p 503.50p 506.00p 3021841
14/07/2016 507.00p 509.00p 501.00p 506.50p 2660855
13/07/2016 502.00p 519.46p 498.60p 502.00p 3354240
12/07/2016 499.00p 504.80p 496.70p 499.50p 2435964
11/07/2016 490.60p 501.92p 487.20p 499.10p 2581350
08/07/2016 480.40p 488.60p 476.00p 486.30p 2231948
07/07/2016 479.20p 488.90p 475.70p 480.20p 2899661
06/07/2016 479.90p 480.90p 472.10p 474.00p 3334598
05/07/2016 488.90p 490.70p 479.20p 481.60p 3245894
04/07/2016 507.00p 507.00p 490.00p 490.00p 1722865
01/07/2016 504.50p 515.10p 495.90p 504.00p 2793292
30/06/2016 491.70p 501.00p 480.30p 501.00p 4415862
29/06/2016 494.40p 507.00p 490.60p 507.00p 3701353
28/06/2016 478.00p 494.00p 468.99p 487.70p 5041821

*Close Price adjusted for both dividends and splits