Royal Mail (RMG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/12/2021 520.00p 520.00p 507.00p 507.00p 569968
24/12/2021 520.00p 520.00p 507.00p 507.00p 569968
23/12/2021 505.60p 512.40p 503.20p 511.20p 1193930
22/12/2021 503.00p 506.00p 499.19p 504.60p 2363607
21/12/2021 508.80p 508.80p 500.09p 502.80p 1140521
20/12/2021 491.10p 504.80p 488.85p 503.60p 3457063
17/12/2021 505.00p 508.67p 492.00p 496.30p 3976633
16/12/2021 489.20p 504.80p 488.20p 499.10p 8392378
15/12/2021 490.70p 491.61p 479.70p 483.50p 2274562
14/12/2021 488.20p 492.70p 486.20p 489.10p 2623153
13/12/2021 495.30p 497.10p 485.50p 485.50p 5057138
10/12/2021 484.70p 487.35p 482.90p 484.70p 1387968
09/12/2021 495.80p 496.00p 486.70p 487.20p 2154592
08/12/2021 495.00p 497.50p 486.80p 487.20p 2791200
07/12/2021 489.60p 498.59p 488.90p 493.40p 2339095
06/12/2021 488.40p 518.91p 481.52p 485.00p 2452255
03/12/2021 487.50p 491.00p 483.00p 485.70p 3476458
02/12/2021 479.70p 485.40p 472.26p 483.00p 3010848
01/12/2021 503.60p 511.04p 502.20p 507.60p 3127783
30/11/2021 499.60p 509.20p 492.80p 501.40p 3515821
29/11/2021 512.80p 516.38p 500.20p 500.20p 3938072
26/11/2021 496.00p 516.00p 493.60p 505.60p 6262696
25/11/2021 508.40p 512.67p 504.60p 507.60p 1153975
24/11/2021 510.00p 512.20p 500.60p 507.80p 2803582
23/11/2021 511.40p 514.52p 501.57p 509.00p 2787110
22/11/2021 500.40p 524.80p 497.44p 512.80p 5267230
19/11/2021 481.80p 500.40p 478.50p 498.50p 9403771
18/11/2021 446.00p 480.70p 446.00p 480.70p 8055571
17/11/2021 441.70p 446.80p 436.80p 438.00p 2782743
16/11/2021 446.20p 454.02p 440.10p 442.00p 3281386
15/11/2021 432.40p 449.50p 432.02p 445.70p 3314954
12/11/2021 434.40p 436.10p 430.58p 433.70p 6239360
11/11/2021 424.20p 433.70p 421.20p 433.10p 2498701
10/11/2021 427.50p 429.41p 421.50p 424.10p 2378733
09/11/2021 432.00p 435.00p 425.80p 426.20p 2141987
08/11/2021 438.90p 440.00p 431.40p 433.50p 1813741
05/11/2021 444.40p 447.90p 438.20p 438.20p 1952301
04/11/2021 441.50p 453.10p 438.10p 447.00p 2277936
03/11/2021 433.00p 449.08p 430.00p 439.20p 3396092
02/11/2021 431.10p 437.00p 429.10p 432.70p 1730325
01/11/2021 424.30p 431.80p 422.00p 429.60p 1709434
29/10/2021 418.00p 424.40p 413.90p 420.50p 2779493
28/10/2021 421.60p 421.60p 413.10p 418.00p 2523238
27/10/2021 423.40p 425.80p 414.90p 421.70p 3114408
26/10/2021 418.10p 428.20p 417.00p 425.10p 2430595
25/10/2021 421.20p 421.96p 414.30p 417.00p 2240177
22/10/2021 415.60p 420.62p 414.90p 420.00p 1718016
21/10/2021 416.20p 416.71p 411.60p 414.80p 1526606
20/10/2021 419.00p 420.00p 410.70p 416.70p 2080565
19/10/2021 422.90p 424.88p 419.50p 421.00p 3379643
18/10/2021 422.20p 424.20p 413.90p 421.70p 2070735
15/10/2021 417.00p 425.90p 415.76p 421.90p 3941619
14/10/2021 415.00p 420.50p 411.10p 416.60p 2185455
13/10/2021 408.20p 420.70p 406.20p 411.50p 3559591
12/10/2021 406.30p 412.90p 404.60p 408.30p 2663996
11/10/2021 410.60p 412.77p 405.70p 411.60p 2935418
08/10/2021 419.70p 419.70p 409.81p 410.60p 3017798
07/10/2021 409.80p 413.81p 405.80p 413.60p 3984176
06/10/2021 411.90p 413.20p 403.88p 404.10p 3278446
05/10/2021 409.20p 415.51p 406.20p 414.50p 4161017
04/10/2021 414.60p 416.40p 407.00p 407.00p 8650193
01/10/2021 417.00p 425.20p 414.30p 416.60p 6336907
30/09/2021 440.00p 448.70p 417.20p 421.20p 7031339
29/09/2021 461.00p 461.30p 436.30p 437.00p 7519682
28/09/2021 484.30p 487.40p 470.40p 479.20p 4898765
27/09/2021 482.60p 487.30p 474.39p 485.30p 2677790
24/09/2021 477.90p 484.80p 474.40p 476.40p 3232073
23/09/2021 499.00p 499.00p 476.90p 479.80p 3588684
22/09/2021 484.40p 487.60p 472.60p 482.40p 2934816
21/09/2021 484.50p 486.70p 480.50p 482.00p 2035626
20/09/2021 481.00p 483.60p 470.70p 480.50p 2026475
17/09/2021 495.00p 495.00p 482.90p 485.00p 10605052
16/09/2021 486.10p 495.00p 484.77p 490.20p 2568156
15/09/2021 488.90p 489.50p 482.90p 484.50p 2784050
14/09/2021 486.70p 495.59p 486.60p 487.30p 2552080
13/09/2021 473.10p 495.10p 471.00p 487.40p 3861894
10/09/2021 479.20p 482.07p 473.00p 473.10p 2571205
09/09/2021 481.30p 481.30p 469.10p 475.70p 9906944
08/09/2021 494.70p 496.70p 482.30p 483.50p 2603461
07/09/2021 495.00p 500.20p 492.60p 495.50p 1245871
06/09/2021 499.70p 500.60p 492.49p 495.00p 1961725
03/09/2021 495.00p 495.80p 490.80p 494.90p 2710265
02/09/2021 486.60p 495.00p 483.30p 494.60p 1689181
01/09/2021 499.40p 501.60p 484.40p 485.70p 2071308
31/08/2021 491.60p 497.70p 488.20p 495.40p 6078425
30/08/2021 494.40p 496.80p 490.00p 490.00p 2120365
27/08/2021 494.40p 496.80p 490.00p 490.00p 2120365
26/08/2021 488.50p 495.72p 487.20p 494.10p 1597295
25/08/2021 493.00p 494.60p 488.80p 490.20p 1843120
24/08/2021 498.70p 498.70p 487.70p 491.00p 1973811
23/08/2021 498.50p 499.50p 492.98p 496.20p 1617909
20/08/2021 489.50p 494.40p 484.20p 493.10p 2130072
19/08/2021 494.20p 494.20p 481.30p 489.20p 2272779
18/08/2021 503.00p 503.20p 492.70p 496.50p 1426333
17/08/2021 500.80p 502.40p 497.40p 499.80p 1477332
16/08/2021 500.00p 506.00p 495.70p 502.00p 1749764
13/08/2021 507.20p 510.00p 503.80p 506.40p 1281065
12/08/2021 507.20p 509.05p 503.00p 506.20p 2362671
11/08/2021 501.40p 510.60p 499.91p 506.60p 2020509
10/08/2021 495.00p 504.60p 491.22p 502.40p 2969543
09/08/2021 499.70p 499.70p 488.40p 493.00p 2620890
06/08/2021 499.00p 507.00p 494.40p 498.20p 1904211
05/08/2021 503.40p 506.20p 492.60p 499.80p 2284189
04/08/2021 511.00p 517.00p 503.60p 503.60p 2324948
03/08/2021 507.80p 509.20p 502.80p 508.60p 5804950
02/08/2021 506.80p 514.14p 504.00p 509.00p 1608611
30/07/2021 504.40p 508.60p 497.40p 504.20p 1801741
29/07/2021 515.20p 517.60p 501.79p 508.00p 2141842
28/07/2021 520.00p 528.20p 519.68p 524.40p 1687953
27/07/2021 525.00p 526.60p 516.60p 519.60p 1737956
26/07/2021 531.60p 532.60p 524.00p 527.20p 1372678
23/07/2021 535.20p 535.20p 524.80p 533.20p 1827139
22/07/2021 527.20p 536.80p 521.20p 532.40p 2832817
21/07/2021 533.60p 535.60p 508.40p 516.20p 3875167
20/07/2021 529.60p 531.80p 522.40p 530.60p 2774669
19/07/2021 544.00p 545.60p 521.51p 526.20p 2774312
16/07/2021 556.40p 557.60p 547.00p 547.00p 2336629
15/07/2021 567.40p 567.40p 551.60p 553.80p 2053256
14/07/2021 570.00p 571.00p 563.74p 566.20p 1209463
13/07/2021 574.80p 578.60p 566.00p 570.80p 1209601
12/07/2021 583.60p 583.60p 565.00p 574.80p 1163440
09/07/2021 575.00p 580.40p 568.52p 578.80p 1606619
08/07/2021 570.60p 571.40p 560.40p 568.60p 2380741
07/07/2021 575.60p 579.40p 567.40p 574.00p 1899183
06/07/2021 575.20p 584.00p 572.00p 574.00p 1530519
05/07/2021 579.20p 583.60p 574.80p 578.00p 1681313
02/07/2021 579.80p 590.00p 576.60p 579.20p 1740644
01/07/2021 581.20p 582.20p 573.00p 578.20p 1726373
30/06/2021 578.40p 581.40p 573.20p 577.40p 1970390
29/06/2021 579.20p 580.60p 570.00p 578.80p 2290308
28/06/2021 580.60p 580.60p 571.60p 578.40p 1147648
25/06/2021 589.20p 590.20p 578.71p 581.80p 1607435
24/06/2021 581.00p 596.20p 577.40p 589.00p 2999992
23/06/2021 582.20p 590.40p 574.40p 578.80p 2633529
22/06/2021 586.60p 588.80p 577.61p 582.20p 1850055
21/06/2021 572.80p 582.60p 564.84p 582.40p 1804055
18/06/2021 594.00p 594.60p 572.40p 573.80p 5232135
17/06/2021 589.20p 593.60p 586.20p 591.80p 1658942
16/06/2021 591.80p 600.20p 584.20p 589.60p 2710984
15/06/2021 594.40p 594.40p 584.40p 591.00p 1747896
14/06/2021 593.00p 593.08p 582.80p 588.00p 1687613
11/06/2021 588.80p 592.40p 584.00p 590.20p 1820896
10/06/2021 597.80p 601.32p 586.60p 588.80p 1835400
09/06/2021 606.80p 609.60p 591.60p 593.60p 2748695
08/06/2021 602.00p 606.40p 597.20p 606.40p 2859212
07/06/2021 592.00p 613.80p 591.60p 599.40p 3016844
04/06/2021 592.60p 599.40p 588.40p 591.00p 1899870
03/06/2021 594.40p 597.80p 583.40p 590.60p 3694222
02/06/2021 591.80p 599.20p 587.00p 595.00p 3730071
01/06/2021 587.80p 611.80p 584.80p 593.80p 4135124
31/05/2021 595.60p 597.60p 576.00p 578.60p 2925651
28/05/2021 595.60p 597.60p 576.00p 578.60p 2925651
27/05/2021 594.00p 598.40p 586.80p 595.60p 24876416
26/05/2021 590.20p 600.98p 586.60p 595.80p 5031045
25/05/2021 562.60p 592.79p 556.60p 586.20p 6598892
24/05/2021 533.40p 553.99p 524.40p 550.00p 4491186
21/05/2021 538.00p 541.00p 512.80p 526.40p 4240142
20/05/2021 538.40p 540.38p 495.70p 539.80p 4741703
19/05/2021 525.20p 532.39p 522.40p 525.00p 2607890
18/05/2021 523.60p 531.00p 520.60p 529.60p 2606468
17/05/2021 520.00p 525.24p 514.20p 519.20p 1665711
14/05/2021 518.00p 524.00p 514.60p 519.00p 1697079
13/05/2021 515.40p 521.80p 510.60p 518.60p 1760720
12/05/2021 516.40p 522.40p 514.40p 521.60p 2784461
11/05/2021 511.60p 524.40p 509.80p 519.80p 2602821
10/05/2021 516.80p 520.69p 512.00p 519.00p 2170503
07/05/2021 512.80p 515.65p 507.20p 515.00p 2286718
06/05/2021 503.80p 511.80p 497.40p 509.00p 2337008
05/05/2021 499.30p 507.40p 495.60p 503.80p 2634751
04/05/2021 499.10p 501.80p 493.80p 495.70p 2480111
03/05/2021 496.50p 500.20p 491.30p 496.00p 3216143
30/04/2021 496.50p 500.20p 491.30p 496.00p 3216143
29/04/2021 504.00p 507.20p 494.80p 495.50p 3631472
28/04/2021 505.20p 510.11p 503.60p 505.00p 1656533
27/04/2021 498.30p 505.40p 495.10p 505.20p 2548526
26/04/2021 497.60p 501.20p 492.90p 497.60p 1335130
23/04/2021 504.60p 504.60p 490.16p 497.10p 1959086
22/04/2021 501.00p 504.20p 491.50p 498.50p 1975778
21/04/2021 501.80p 501.87p 490.50p 496.00p 2393949
20/04/2021 509.60p 519.80p 497.83p 498.80p 2569539
19/04/2021 519.00p 519.00p 506.72p 507.80p 1488848
16/04/2021 518.00p 519.20p 507.76p 512.60p 2758900
15/04/2021 503.00p 520.40p 503.00p 515.40p 3177767
14/04/2021 508.00p 508.40p 494.00p 502.40p 2012516
13/04/2021 501.80p 515.00p 501.80p 505.20p 3853661
12/04/2021 499.90p 503.40p 493.40p 500.00p 1572617
09/04/2021 499.30p 503.11p 491.60p 501.00p 1768567
08/04/2021 495.80p 500.60p 493.50p 499.30p 1906203
07/04/2021 497.30p 500.47p 493.10p 494.40p 2116935
06/04/2021 483.70p 495.80p 479.70p 495.00p 4332267
02/04/2021 505.40p 506.29p 479.57p 485.30p 6173914
01/04/2021 505.40p 506.29p 479.57p 485.30p 6173914
31/03/2021 521.00p 525.00p 503.40p 504.60p 3045136
30/03/2021 512.40p 525.80p 511.38p 520.40p 2791523
29/03/2021 510.00p 518.40p 503.20p 510.00p 2109003
26/03/2021 504.40p 521.40p 503.20p 517.80p 2596474
25/03/2021 505.00p 509.60p 491.49p 504.40p 3077139
24/03/2021 507.80p 517.80p 505.00p 506.00p 3123397
23/03/2021 525.80p 528.80p 508.40p 509.40p 3149708
22/03/2021 519.20p 531.20p 517.72p 528.00p 2469113

*Close Price adjusted for both dividends and splits