Royal Mail (RMG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/10/2022 199.55p 207.00p 196.90p 207.00p 4361452
03/10/2022 181.55p 196.40p 179.10p 196.40p 7524280
30/09/2022 184.55p 189.46p 182.60p 184.45p 3775185
29/09/2022 187.00p 187.33p 180.45p 183.20p 3727785
28/09/2022 190.00p 191.61p 177.15p 187.20p 9881020
27/09/2022 196.00p 201.00p 194.05p 194.05p 2829054
26/09/2022 198.25p 200.10p 192.92p 195.85p 2945599
23/09/2022 208.10p 210.50p 195.15p 196.45p 3996171
22/09/2022 212.80p 215.60p 202.80p 204.60p 5122306
21/09/2022 213.30p 220.40p 212.00p 214.90p 3017032
20/09/2022 232.20p 233.10p 211.60p 214.40p 6219355
19/09/2022 234.00p 235.30p 217.70p 229.70p 20524129
16/09/2022 234.00p 235.30p 217.70p 229.70p 17378340
15/09/2022 251.50p 257.04p 248.90p 249.90p 2495283
14/09/2022 259.70p 263.47p 251.40p 251.40p 2923467
13/09/2022 269.40p 270.22p 262.60p 263.50p 2386137
12/09/2022 262.30p 267.90p 259.40p 267.80p 4428498
09/09/2022 251.80p 260.30p 251.08p 259.10p 2546992
08/09/2022 259.50p 263.10p 247.00p 251.80p 3621076
07/09/2022 259.30p 264.20p 256.90p 257.40p 4582607
06/09/2022 254.70p 265.23p 254.20p 260.90p 1984590
05/09/2022 255.50p 257.50p 252.60p 254.50p 1754690
02/09/2022 255.50p 262.30p 251.90p 259.70p 1900995
01/09/2022 273.70p 275.00p 253.60p 253.60p 3412331
31/08/2022 276.70p 278.60p 273.90p 275.50p 3755530
30/08/2022 264.30p 280.90p 264.30p 275.30p 3258056
29/08/2022 271.30p 273.60p 267.00p 267.00p 2453786
26/08/2022 271.30p 273.60p 267.00p 267.00p 2453786
25/08/2022 262.30p 274.90p 258.80p 266.10p 3003755
24/08/2022 262.60p 264.60p 257.87p 261.30p 1312720
23/08/2022 260.00p 264.60p 258.90p 261.50p 1890144
22/08/2022 267.40p 267.40p 259.00p 261.30p 2535366
19/08/2022 266.70p 270.60p 266.58p 267.00p 6735980
18/08/2022 272.00p 274.20p 266.60p 270.90p 6730597
17/08/2022 273.00p 278.70p 270.00p 271.70p 2882532
16/08/2022 271.60p 276.10p 267.60p 272.40p 2825562
15/08/2022 267.80p 271.90p 265.30p 269.20p 2146519
12/08/2022 267.40p 270.40p 264.50p 268.40p 2003353
11/08/2022 271.80p 273.40p 263.94p 268.10p 1645646
10/08/2022 265.70p 269.30p 255.50p 269.30p 3572235
09/08/2022 276.40p 277.20p 265.90p 266.40p 2739738
08/08/2022 285.10p 285.10p 272.42p 276.40p 2991828
05/08/2022 278.00p 285.20p 276.50p 279.90p 2638107
04/08/2022 277.60p 282.40p 275.12p 277.10p 2449385
03/08/2022 275.70p 280.80p 274.21p 280.50p 2059648
02/08/2022 281.00p 283.70p 272.70p 275.50p 2454156
01/08/2022 282.70p 285.94p 281.79p 281.80p 2404127
29/07/2022 278.40p 287.40p 278.20p 282.80p 3089665
28/07/2022 277.90p 281.20p 275.08p 276.90p 3109377
27/07/2022 290.20p 293.17p 287.80p 287.80p 2569068
26/07/2022 293.20p 294.30p 286.70p 288.30p 3060435
25/07/2022 287.80p 298.10p 285.20p 294.50p 3872036
22/07/2022 288.40p 294.20p 283.60p 290.80p 3023757
21/07/2022 282.80p 294.60p 280.93p 290.00p 4901275
20/07/2022 272.90p 288.10p 267.60p 285.60p 7091030
19/07/2022 280.00p 288.30p 270.90p 285.00p 3279983
18/07/2022 276.70p 279.20p 274.10p 277.10p 2417116
15/07/2022 265.50p 277.30p 264.80p 275.20p 2866568
14/07/2022 270.10p 271.70p 262.10p 264.60p 3207757
13/07/2022 274.80p 275.73p 268.70p 270.10p 2737908
12/07/2022 267.90p 272.20p 266.21p 271.20p 1107961
11/07/2022 270.90p 274.08p 269.10p 270.10p 1578393
08/07/2022 270.00p 275.90p 268.93p 273.70p 1663497
07/07/2022 270.50p 272.89p 266.10p 272.80p 6023773
06/07/2022 270.90p 277.00p 265.60p 267.70p 2631261
05/07/2022 270.00p 273.00p 261.80p 269.10p 2622057
04/07/2022 272.00p 273.60p 267.50p 267.80p 7014378
01/07/2022 267.50p 277.95p 266.90p 270.30p 2198638
30/06/2022 262.30p 272.30p 257.43p 269.70p 5099275
29/06/2022 280.00p 280.00p 267.40p 268.30p 3737327
28/06/2022 276.80p 288.10p 276.80p 283.30p 3972849
27/06/2022 279.30p 288.70p 278.70p 280.90p 3259743
24/06/2022 279.00p 281.90p 275.40p 281.40p 4074358
23/06/2022 273.00p 282.80p 271.10p 278.60p 4736469
22/06/2022 264.20p 275.20p 258.80p 273.50p 5912522
21/06/2022 282.00p 282.40p 279.20p 281.10p 435505
20/06/2022 273.70p 284.00p 273.70p 281.10p 2977759
17/06/2022 272.70p 281.12p 270.98p 272.00p 24289116
16/06/2022 279.00p 279.00p 267.60p 270.00p 4635598
15/06/2022 278.40p 283.40p 275.40p 282.00p 3012389
14/06/2022 276.20p 276.77p 263.20p 273.70p 3669948
13/06/2022 275.00p 275.30p 268.20p 273.20p 3818061
10/06/2022 282.80p 283.40p 276.40p 279.10p 3754153
09/06/2022 289.90p 289.90p 281.40p 285.40p 5275452
08/06/2022 307.90p 308.70p 289.97p 291.40p 5689994
07/06/2022 310.30p 311.40p 304.50p 307.30p 3378558
06/06/2022 307.70p 312.58p 300.60p 312.10p 3602388
03/06/2022 312.00p 312.63p 300.30p 300.30p 4379757
02/06/2022 312.00p 312.63p 300.30p 300.30p 4379757
01/06/2022 312.00p 312.63p 300.30p 300.30p 4379757
31/05/2022 326.10p 326.95p 309.14p 310.60p 8833970
30/05/2022 321.10p 331.30p 320.40p 328.90p 2097148
27/05/2022 326.70p 328.20p 319.90p 321.00p 2628793
26/05/2022 315.00p 328.94p 312.90p 327.30p 3030871
25/05/2022 315.90p 315.90p 304.40p 313.70p 3422248
24/05/2022 313.00p 323.72p 306.80p 313.70p 4850174
23/05/2022 318.80p 332.00p 315.60p 332.00p 5821915
20/05/2022 303.20p 321.80p 301.40p 315.40p 7996739
19/05/2022 332.10p 332.10p 290.20p 300.00p 13327321
18/05/2022 345.30p 352.10p 341.20p 342.40p 5757408
17/05/2022 337.60p 349.30p 335.40p 343.80p 5591978
16/05/2022 334.50p 336.06p 327.40p 334.90p 2351087
13/05/2022 328.70p 338.50p 326.20p 338.10p 2132185
12/05/2022 318.00p 327.70p 316.70p 325.60p 3544585
11/05/2022 328.50p 329.60p 319.50p 326.00p 3861676
10/05/2022 327.00p 332.40p 324.50p 326.00p 3459839
09/05/2022 321.90p 325.20p 316.10p 322.40p 4793353
06/05/2022 336.40p 336.94p 323.50p 326.70p 3774764
05/05/2022 347.50p 350.36p 337.00p 337.10p 3427232
04/05/2022 342.70p 344.12p 338.40p 341.90p 2349290
03/05/2022 344.40p 348.20p 333.80p 341.60p 1883077
02/05/2022 350.30p 352.60p 339.84p 344.60p 2703933
29/04/2022 350.30p 352.60p 339.84p 344.60p 2703933
28/04/2022 342.80p 352.20p 341.40p 346.40p 2312152
27/04/2022 339.10p 341.20p 332.90p 339.30p 3725896
26/04/2022 355.60p 356.50p 343.70p 351.70p 796251
25/04/2022 349.30p 356.80p 347.50p 351.70p 3319005
22/04/2022 349.60p 359.80p 348.29p 353.60p 3952060
21/04/2022 340.40p 363.90p 337.50p 354.70p 5731372
20/04/2022 338.40p 340.70p 332.62p 338.80p 2115893
19/04/2022 327.90p 340.20p 324.50p 338.50p 3262913
18/04/2022 331.70p 332.00p 327.30p 329.10p 2647595
15/04/2022 331.70p 332.00p 327.30p 329.10p 2647595
14/04/2022 331.70p 332.00p 327.30p 329.10p 2647595
13/04/2022 329.40p 329.60p 323.99p 329.60p 2575497
12/04/2022 326.00p 330.60p 323.10p 329.80p 2688053
11/04/2022 330.90p 331.89p 325.10p 329.30p 2562426
08/04/2022 328.10p 331.40p 325.00p 330.30p 2366801
07/04/2022 331.60p 331.66p 323.10p 324.30p 3056993
06/04/2022 330.60p 332.50p 317.15p 328.30p 5976949
05/04/2022 332.70p 342.80p 329.55p 332.50p 2764309
04/04/2022 330.40p 332.79p 322.60p 331.80p 2522915
01/04/2022 329.00p 332.40p 325.90p 328.50p 3021231
31/03/2022 345.00p 349.70p 327.18p 329.00p 4645792
30/03/2022 355.70p 361.50p 345.50p 345.50p 2413810
29/03/2022 338.50p 359.58p 330.90p 355.30p 3844405
28/03/2022 362.50p 362.60p 353.10p 354.70p 3898820
25/03/2022 365.20p 365.20p 357.50p 360.10p 1461330
24/03/2022 355.50p 363.46p 351.20p 361.10p 1889984
23/03/2022 372.60p 374.70p 354.60p 354.60p 2331447
22/03/2022 364.00p 372.80p 364.00p 370.90p 1769858
21/03/2022 373.30p 376.75p 364.70p 367.90p 2305922
18/03/2022 368.10p 372.10p 363.20p 371.00p 6676910
17/03/2022 376.00p 379.30p 358.00p 363.60p 3016430
16/03/2022 370.50p 373.61p 365.30p 371.70p 6716605
15/03/2022 358.60p 365.50p 351.81p 363.50p 4333158
14/03/2022 357.00p 364.20p 353.00p 359.80p 2989554
11/03/2022 347.80p 359.00p 344.40p 352.20p 2329178
10/03/2022 350.20p 355.39p 343.70p 346.90p 2643243
09/03/2022 354.10p 354.10p 340.19p 348.00p 4781596
08/03/2022 333.80p 357.50p 333.80p 348.70p 6331661
07/03/2022 344.60p 346.20p 330.60p 339.50p 6458214
04/03/2022 357.90p 362.38p 348.80p 353.00p 6239567
03/03/2022 354.20p 370.70p 353.90p 361.00p 5865736
02/03/2022 381.80p 383.70p 356.00p 359.00p 7670924
01/03/2022 395.60p 398.82p 387.80p 387.80p 4636426
28/02/2022 381.40p 392.70p 377.10p 392.70p 5379960
25/02/2022 378.60p 387.30p 368.98p 387.30p 5895686
24/02/2022 379.90p 382.60p 367.90p 370.90p 5671593
23/02/2022 401.70p 404.13p 390.00p 390.00p 4911854
22/02/2022 406.00p 414.80p 401.40p 402.20p 4744290
21/02/2022 421.30p 422.70p 411.80p 414.30p 2713496
18/02/2022 421.80p 425.20p 419.10p 419.10p 2859838
17/02/2022 427.30p 433.00p 421.70p 421.70p 2992954
16/02/2022 436.30p 436.80p 422.70p 426.20p 3394067
15/02/2022 428.30p 439.50p 428.30p 437.90p 7708807
14/02/2022 436.00p 437.00p 426.80p 430.00p 3516851
11/02/2022 436.30p 443.40p 433.90p 442.90p 3258449
10/02/2022 450.30p 452.90p 436.80p 440.60p 2802659
09/02/2022 445.80p 453.10p 440.30p 448.60p 4570015
08/02/2022 438.30p 445.60p 436.40p 439.10p 2613059
07/02/2022 430.40p 438.40p 430.10p 436.40p 3017357
04/02/2022 439.80p 444.70p 429.20p 429.20p 5155757
03/02/2022 451.90p 452.00p 438.90p 438.90p 3025224
02/02/2022 446.60p 453.08p 446.02p 448.20p 2618376
01/02/2022 442.20p 450.20p 441.80p 445.60p 3261645
31/01/2022 436.90p 446.80p 432.90p 440.40p 2958268
28/01/2022 433.40p 441.38p 430.00p 432.10p 3790130
27/01/2022 423.30p 436.50p 421.00p 435.20p 3859063
26/01/2022 444.20p 444.20p 430.80p 430.80p 3703063
25/01/2022 443.80p 460.70p 434.60p 442.30p 5355795
24/01/2022 460.00p 460.80p 427.92p 436.60p 7536785
21/01/2022 469.70p 475.00p 453.30p 461.70p 6504167
20/01/2022 492.10p 493.80p 473.70p 473.70p 4464138
19/01/2022 497.80p 506.40p 487.90p 491.50p 3132040
18/01/2022 505.20p 506.61p 495.60p 498.30p 5539833
17/01/2022 500.80p 509.60p 496.70p 507.00p 2624383
14/01/2022 518.00p 518.00p 493.70p 496.50p 5805637
13/01/2022 518.40p 526.68p 513.40p 526.20p 2275612
12/01/2022 514.00p 521.34p 512.20p 516.60p 3640530
10/01/2022 520.80p 520.80p 502.40p 502.40p 2196593
07/01/2022 524.20p 527.80p 517.00p 518.80p 1601590
06/01/2022 521.20p 528.40p 518.40p 522.40p 1723822
05/01/2022 523.40p 531.40p 522.00p 526.80p 1882459
04/01/2022 519.40p 526.40p 514.40p 523.00p 2411253
03/01/2022 515.00p 519.32p 506.00p 506.00p 1277025
31/12/2021 515.00p 519.32p 506.00p 506.00p 1277025
30/12/2021 521.00p 522.60p 515.00p 515.00p 975174
29/12/2021 511.40p 523.81p 510.20p 521.40p 2008475
28/12/2021 520.00p 520.00p 507.00p 507.00p 569968

*Close Price adjusted for both dividends and splits