Royal Mail (RMG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/06/2020 180.50p 190.90p 178.40p 190.30p 5497717
05/06/2020 181.40p 181.75p 178.10p 180.40p 6423653
04/06/2020 178.30p 181.50p 177.40p 178.75p 4423200
03/06/2020 175.60p 181.25p 173.20p 178.25p 6012492
02/06/2020 175.00p 179.85p 169.70p 171.30p 6985050
01/06/2020 179.95p 181.00p 174.60p 177.20p 2842943
29/05/2020 178.85p 179.40p 174.10p 174.60p 5173585
28/05/2020 178.55p 184.15p 178.15p 179.45p 3318398
27/05/2020 181.30p 183.90p 176.21p 178.85p 4544600
26/05/2020 181.55p 182.05p 177.05p 178.65p 4260724
25/05/2020 169.60p 177.27p 166.32p 176.35p 4149021
22/05/2020 169.60p 177.27p 166.32p 176.35p 4161399
21/05/2020 169.30p 173.56p 169.30p 171.60p 4937793
20/05/2020 171.90p 174.70p 169.75p 172.30p 6096173
19/05/2020 174.00p 179.15p 168.85p 172.50p 6505315
18/05/2020 178.90p 180.85p 172.45p 175.00p 6302507
15/05/2020 162.50p 177.50p 159.50p 175.95p 13591820
14/05/2020 170.00p 171.15p 156.40p 162.35p 8095704
13/05/2020 171.95p 175.60p 170.85p 170.95p 4337133
12/05/2020 167.80p 175.35p 150.00p 174.20p 4620760
11/05/2020 170.00p 175.90p 168.00p 168.60p 7631725
08/05/2020 168.05p 169.94p 166.15p 169.70p 6251729
07/05/2020 168.05p 169.94p 166.15p 169.70p 6251729
06/05/2020 174.35p 174.35p 162.00p 169.55p 4998010
05/05/2020 170.00p 176.80p 165.85p 167.20p 5160229
04/05/2020 161.95p 170.59p 156.34p 168.80p 5683362
01/05/2020 165.00p 165.00p 156.45p 159.70p 3026655
30/04/2020 171.20p 175.54p 165.87p 166.50p 10614891
29/04/2020 158.15p 170.45p 158.15p 169.85p 7225082
28/04/2020 155.00p 161.05p 155.00p 158.85p 6111866
27/04/2020 152.10p 152.77p 149.00p 150.70p 5701660
24/04/2020 142.05p 147.05p 140.95p 146.65p 4169130
23/04/2020 137.55p 146.90p 137.55p 144.80p 3683804
22/04/2020 140.20p 142.10p 136.90p 138.30p 6462881
21/04/2020 142.00p 145.80p 139.27p 143.05p 7192705
20/04/2020 141.35p 144.55p 138.05p 142.70p 5960680
17/04/2020 139.55p 143.80p 137.25p 138.25p 5465234
16/04/2020 135.00p 139.20p 134.25p 137.75p 4445525
15/04/2020 143.40p 144.00p 135.10p 135.95p 4247681
14/04/2020 146.60p 147.75p 138.25p 144.75p 6207916
09/04/2020 138.45p 146.50p 138.45p 144.55p 5808599
08/04/2020 134.25p 140.00p 129.85p 137.55p 9186569
07/04/2020 133.40p 139.00p 132.35p 134.25p 6558964
06/04/2020 128.25p 135.30p 126.09p 130.30p 4091081
03/04/2020 129.70p 130.35p 123.52p 124.30p 5497701
02/04/2020 126.80p 130.85p 125.50p 126.80p 4481820
01/04/2020 124.85p 130.10p 121.92p 128.40p 7017073
31/03/2020 126.05p 128.81p 123.05p 125.20p 7771824
30/03/2020 133.10p 135.15p 122.60p 126.00p 8204261
27/03/2020 158.60p 161.15p 130.56p 133.50p 11643026
26/03/2020 156.95p 166.00p 153.35p 161.95p 6229869
25/03/2020 154.80p 163.80p 150.75p 156.40p 6649236
24/03/2020 151.85p 154.45p 145.50p 150.90p 5939488
23/03/2020 141.55p 159.00p 141.55p 144.80p 8897596
20/03/2020 163.85p 165.87p 146.01p 150.45p 16690716
19/03/2020 160.25p 174.80p 147.00p 149.05p 9597137
18/03/2020 150.85p 164.80p 145.75p 160.80p 8147541
17/03/2020 148.45p 150.25p 139.45p 148.55p 20496996
16/03/2020 131.20p 145.55p 118.86p 143.25p 12430861
13/03/2020 142.10p 146.10p 133.35p 134.65p 8720364
12/03/2020 148.85p 150.85p 134.55p 137.35p 10439962
11/03/2020 156.55p 160.60p 150.45p 152.95p 7296755
10/03/2020 156.55p 162.30p 152.20p 154.35p 9036600
09/03/2020 158.40p 159.75p 151.25p 154.55p 9054030
06/03/2020 162.50p 167.40p 159.56p 165.95p 6510013
05/03/2020 164.80p 167.35p 162.35p 165.60p 6510817
04/03/2020 162.45p 165.65p 159.35p 164.40p 6773345
03/03/2020 164.05p 167.60p 160.75p 161.10p 6151440
02/03/2020 164.85p 167.10p 159.10p 161.15p 5426013
28/02/2020 158.60p 165.79p 154.60p 162.45p 14129419
27/02/2020 167.50p 169.25p 160.50p 164.55p 7830183
26/02/2020 165.45p 171.70p 164.05p 170.90p 6068956
25/02/2020 173.25p 175.00p 166.30p 166.30p 6487633
24/02/2020 176.20p 176.20p 171.70p 172.00p 6813394
21/02/2020 181.15p 182.46p 177.55p 178.40p 3813402
20/02/2020 175.00p 184.30p 174.90p 182.50p 5885577
19/02/2020 178.95p 178.95p 171.00p 174.20p 6956264
18/02/2020 183.80p 184.50p 178.80p 179.40p 2861816
17/02/2020 182.00p 186.50p 181.46p 184.20p 3116990
14/02/2020 179.85p 184.25p 177.62p 181.25p 4927061
13/02/2020 176.95p 178.50p 173.99p 178.40p 3688518
12/02/2020 176.35p 179.30p 174.40p 177.40p 3949269
11/02/2020 173.70p 179.10p 172.39p 175.40p 5339496
10/02/2020 176.85p 179.91p 174.56p 176.40p 5406729
07/02/2020 175.30p 178.80p 171.50p 178.80p 8340077
06/02/2020 175.00p 180.45p 168.05p 178.90p 15349021
05/02/2020 192.55p 192.80p 188.10p 189.35p 5220572
04/02/2020 191.90p 195.66p 189.35p 190.75p 4555051
03/02/2020 201.00p 201.90p 193.90p 194.35p 3491471
31/01/2020 201.70p 203.50p 198.05p 198.20p 3460430
30/01/2020 204.10p 205.60p 200.49p 201.70p 3096040
29/01/2020 205.00p 206.20p 201.80p 204.50p 2033421
28/01/2020 198.20p 204.90p 197.15p 202.80p 2640330
27/01/2020 202.00p 202.10p 197.70p 198.20p 3016967
24/01/2020 206.90p 207.70p 202.65p 203.10p 1607159
23/01/2020 209.50p 210.12p 203.70p 204.50p 2165236
22/01/2020 207.00p 208.60p 203.60p 208.60p 2956940
21/01/2020 210.00p 210.91p 206.36p 207.00p 2076408
20/01/2020 212.70p 213.51p 209.90p 209.90p 1999422
17/01/2020 214.40p 216.91p 212.67p 213.20p 2207321
16/01/2020 219.10p 221.41p 212.70p 214.20p 3768071
15/01/2020 220.50p 223.80p 218.80p 218.80p 6976528
14/01/2020 216.10p 221.44p 216.10p 218.70p 2198074
13/01/2020 220.00p 223.61p 215.50p 218.00p 2438053
10/01/2020 225.00p 227.90p 220.80p 220.80p 2217058
09/01/2020 224.50p 229.60p 223.87p 225.80p 2119774
08/01/2020 221.80p 225.36p 220.76p 224.20p 1778801
07/01/2020 223.90p 226.90p 221.55p 224.50p 1673335
06/01/2020 226.20p 226.26p 220.85p 222.10p 2368455
03/01/2020 227.20p 231.36p 225.60p 226.30p 2132235
02/01/2020 227.50p 233.70p 226.15p 231.90p 2306600
31/12/2019 229.30p 231.86p 225.90p 226.30p 1285549
30/12/2019 234.20p 235.76p 230.20p 230.40p 2922770
27/12/2019 234.00p 237.18p 232.40p 234.20p 2299069
24/12/2019 234.70p 238.26p 232.65p 233.30p 1074016
23/12/2019 238.60p 240.06p 234.20p 234.20p 2970239
20/12/2019 234.20p 239.10p 233.90p 238.10p 6943890
19/12/2019 237.10p 240.50p 235.00p 235.10p 4699742
18/12/2019 239.10p 244.26p 233.20p 238.00p 5143121
17/12/2019 251.60p 252.57p 238.80p 242.50p 4837440
16/12/2019 238.30p 253.80p 237.94p 250.50p 5644624
13/12/2019 250.00p 258.60p 236.20p 236.50p 11214372
12/12/2019 231.20p 234.74p 229.15p 232.20p 4328487
11/12/2019 226.70p 231.60p 224.97p 228.60p 6044099
10/12/2019 223.00p 227.40p 220.40p 227.40p 4037290
09/12/2019 214.70p 223.06p 214.40p 221.70p 3252183
06/12/2019 213.50p 218.50p 213.50p 218.50p 3341190
05/12/2019 214.50p 220.51p 211.96p 213.70p 5358875
04/12/2019 215.30p 220.50p 214.80p 220.50p 4051930
03/12/2019 213.80p 217.40p 212.00p 215.30p 3560734
02/12/2019 207.00p 217.80p 206.70p 215.50p 5354868
29/11/2019 213.50p 216.70p 207.40p 208.50p 5113312
28/11/2019 212.50p 219.80p 212.10p 217.70p 4053508
27/11/2019 208.30p 214.50p 206.30p 212.10p 5274758
26/11/2019 205.00p 209.50p 189.00p 207.20p 6593073
25/11/2019 200.40p 204.00p 195.50p 202.80p 4981771
22/11/2019 200.90p 205.40p 198.25p 199.90p 9485101
21/11/2019 205.00p 208.60p 190.15p 198.45p 18298142
20/11/2019 229.30p 231.30p 226.49p 231.30p 4706547
19/11/2019 231.90p 234.20p 230.00p 232.50p 5476362
18/11/2019 233.10p 235.46p 227.80p 230.20p 3732516
15/11/2019 228.00p 233.30p 224.70p 232.10p 3014203
14/11/2019 229.00p 231.65p 225.10p 226.00p 4188598
13/11/2019 225.90p 239.00p 220.80p 230.80p 6263928
12/11/2019 223.50p 228.20p 221.00p 227.70p 3772941
11/11/2019 216.30p 224.20p 216.00p 224.10p 2990297
08/11/2019 221.60p 223.80p 217.95p 219.70p 3097291
07/11/2019 216.80p 224.00p 215.68p 223.00p 3449917
06/11/2019 220.10p 222.00p 214.20p 216.80p 2782876
05/11/2019 219.90p 221.00p 216.80p 220.00p 1956582
04/11/2019 219.30p 222.07p 217.60p 218.00p 2346426
01/11/2019 213.10p 217.80p 210.70p 216.50p 2515110
31/10/2019 210.60p 213.70p 208.40p 211.60p 2502269
30/10/2019 210.50p 214.20p 208.10p 210.90p 3127589
29/10/2019 217.40p 218.82p 208.00p 211.50p 4443602
28/10/2019 218.30p 222.20p 215.13p 222.20p 2078939
25/10/2019 218.50p 219.80p 213.85p 216.90p 2485192
24/10/2019 223.00p 225.30p 218.70p 219.70p 1731217
23/10/2019 218.30p 225.00p 217.14p 222.00p 3186312
22/10/2019 226.10p 229.10p 216.60p 219.30p 3732920
21/10/2019 220.20p 229.13p 219.80p 226.00p 5561534
18/10/2019 219.10p 225.59p 219.10p 220.00p 4192203
17/10/2019 211.80p 225.30p 211.80p 219.20p 5344394
16/10/2019 216.90p 218.80p 202.80p 216.70p 7314410
15/10/2019 213.90p 220.30p 209.30p 216.40p 5864360
14/10/2019 216.70p 216.70p 207.20p 212.80p 3797809
11/10/2019 201.80p 220.60p 201.29p 218.10p 9222507
10/10/2019 198.20p 203.60p 198.20p 202.20p 4377493
09/10/2019 197.55p 199.20p 194.85p 197.55p 3648217
08/10/2019 199.50p 200.17p 191.90p 196.60p 4055225
07/10/2019 200.90p 201.85p 196.93p 198.25p 4528737
04/10/2019 200.00p 202.00p 197.45p 202.00p 2303860
03/10/2019 204.90p 204.90p 197.60p 201.00p 3050622
02/10/2019 209.20p 210.62p 202.90p 203.00p 3941698
01/10/2019 212.80p 214.35p 207.50p 208.70p 2422366
30/09/2019 214.10p 214.90p 211.46p 211.70p 2463838
27/09/2019 212.10p 213.96p 210.80p 213.00p 2088912
26/09/2019 213.00p 215.80p 209.97p 210.80p 2028937
25/09/2019 209.30p 213.50p 208.79p 212.90p 2046933
24/09/2019 214.70p 218.41p 209.00p 211.70p 4559544
23/09/2019 223.70p 224.65p 216.90p 220.00p 3796656
20/09/2019 225.90p 232.30p 222.70p 225.30p 10474806
19/09/2019 216.10p 224.50p 215.88p 223.30p 3330967
18/09/2019 225.00p 227.20p 216.20p 217.40p 5035151
17/09/2019 227.20p 228.78p 220.70p 226.40p 2246213
16/09/2019 229.20p 230.30p 224.50p 228.70p 3313105
13/09/2019 225.10p 230.10p 225.10p 227.70p 3598621
12/09/2019 231.00p 231.00p 221.80p 225.60p 3945589
11/09/2019 230.60p 233.06p 228.90p 229.00p 5336814
10/09/2019 222.50p 229.80p 222.32p 229.20p 5902766
09/09/2019 226.40p 226.44p 222.10p 222.30p 3143402
06/09/2019 223.10p 226.71p 219.50p 224.30p 3062712
05/09/2019 217.30p 224.30p 214.05p 222.30p 4670692
04/09/2019 209.40p 219.70p 209.40p 217.40p 4275652
03/09/2019 204.50p 210.80p 204.30p 210.80p 3597333
02/09/2019 204.90p 210.00p 204.77p 206.60p 1835394
30/08/2019 208.70p 210.20p 204.72p 206.10p 5304158
29/08/2019 203.40p 208.00p 203.40p 208.00p 2991898
28/08/2019 205.30p 208.30p 203.10p 203.90p 3936069
27/08/2019 201.00p 209.50p 200.10p 206.90p 6219916

*Close Price adjusted for both dividends and splits