Royal Mail (RMG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/11/2018 351.30p 362.60p 345.00p 348.00p 6729150
06/11/2018 351.90p 359.60p 348.10p 353.00p 3996590
05/11/2018 365.00p 367.00p 355.60p 356.10p 3121931
02/11/2018 362.20p 370.00p 360.90p 367.70p 4048149
01/11/2018 355.30p 364.00p 354.00p 358.00p 3986550
31/10/2018 361.60p 366.50p 357.30p 359.00p 6181069
30/10/2018 359.80p 360.80p 356.30p 358.20p 3272312
29/10/2018 348.60p 366.00p 348.60p 360.90p 4329053
26/10/2018 353.80p 359.30p 345.90p 348.70p 4358296
25/10/2018 359.70p 371.38p 359.60p 363.60p 3742835
24/10/2018 355.60p 364.60p 351.40p 363.00p 3526091
23/10/2018 351.70p 358.20p 349.70p 354.30p 4364072
22/10/2018 345.40p 358.90p 344.00p 358.90p 5970794
19/10/2018 350.00p 350.10p 342.30p 344.40p 3172066
18/10/2018 348.70p 362.10p 348.10p 349.90p 3920943
17/10/2018 350.50p 352.50p 343.10p 347.10p 3382094
16/10/2018 342.40p 351.08p 341.90p 350.30p 4226677
15/10/2018 337.10p 344.72p 333.75p 341.20p 3648507
12/10/2018 342.60p 346.12p 338.20p 340.60p 4832259
11/10/2018 341.10p 348.26p 335.50p 341.20p 4839513
10/10/2018 350.70p 353.50p 337.80p 345.30p 8070792
09/10/2018 324.70p 353.50p 321.80p 353.00p 7763350
08/10/2018 342.60p 346.20p 335.50p 338.40p 4591309
05/10/2018 338.90p 350.30p 335.30p 345.00p 7401474
04/10/2018 363.00p 366.50p 351.80p 354.30p 5501517
03/10/2018 357.20p 377.00p 345.90p 361.50p 7575239
02/10/2018 374.00p 380.63p 350.60p 358.60p 18588212
01/10/2018 475.30p 491.10p 381.00p 391.40p 13906880
28/09/2018 474.40p 479.80p 467.20p 477.10p 4050487
27/09/2018 479.90p 481.00p 465.40p 474.00p 3694809
26/09/2018 478.30p 483.00p 471.90p 480.50p 2291986
25/09/2018 483.10p 484.90p 475.70p 477.40p 2101870
24/09/2018 476.00p 483.60p 474.50p 483.10p 1934423
21/09/2018 476.00p 478.50p 473.10p 476.90p 5778883
20/09/2018 474.30p 482.70p 470.80p 472.60p 3914863
19/09/2018 487.90p 488.10p 474.10p 474.10p 3182525
18/09/2018 489.60p 490.40p 485.40p 485.60p 2697353
17/09/2018 485.90p 492.50p 483.10p 489.00p 2105971
14/09/2018 485.30p 486.23p 481.65p 485.50p 1963711
13/09/2018 477.50p 484.40p 476.10p 482.40p 1896637
12/09/2018 469.90p 480.20p 467.80p 477.40p 2479025
11/09/2018 467.30p 474.10p 465.40p 470.40p 1765078
10/09/2018 468.80p 473.60p 465.30p 469.20p 2746806
07/09/2018 468.40p 468.40p 459.30p 467.60p 2377633
06/09/2018 467.10p 474.10p 463.10p 466.20p 2300084
05/09/2018 457.20p 475.50p 457.20p 467.00p 3369938
04/09/2018 461.70p 472.26p 452.60p 458.40p 3437103
03/09/2018 449.10p 463.60p 446.00p 461.50p 3049162
31/08/2018 453.40p 454.60p 446.10p 448.00p 3791689
30/08/2018 463.00p 464.20p 451.20p 451.20p 3510410
29/08/2018 479.60p 485.60p 463.40p 464.30p 3865353
28/08/2018 469.20p 483.00p 468.90p 479.60p 3023453
24/08/2018 466.40p 467.00p 462.60p 464.90p 1916852
23/08/2018 466.10p 467.20p 462.73p 465.80p 2223091
22/08/2018 467.20p 469.10p 461.00p 464.10p 2742381
21/08/2018 468.70p 472.50p 465.60p 468.30p 1342503
20/08/2018 463.70p 469.50p 463.70p 468.70p 1794866
17/08/2018 460.00p 464.80p 457.70p 464.40p 1947864
16/08/2018 453.40p 465.40p 453.30p 461.70p 2112131
15/08/2018 459.00p 461.10p 451.90p 454.60p 2076231
14/08/2018 462.40p 468.10p 450.60p 454.90p 2223543
13/08/2018 463.60p 467.40p 457.10p 462.30p 1946524
10/08/2018 458.50p 467.50p 458.50p 465.70p 2614023
09/08/2018 457.30p 460.50p 455.50p 459.50p 2953227
08/08/2018 455.30p 461.10p 455.30p 457.30p 2557764
07/08/2018 455.50p 459.10p 454.70p 455.00p 2563311
06/08/2018 462.50p 465.30p 455.40p 458.60p 2596111
03/08/2018 461.40p 466.00p 456.89p 462.50p 2710604
02/08/2018 462.90p 467.10p 458.40p 461.40p 2987136
01/08/2018 469.40p 470.20p 459.90p 463.30p 2741738
31/07/2018 468.80p 477.20p 468.30p 468.90p 3612120
30/07/2018 467.10p 469.00p 464.20p 467.50p 1984592
27/07/2018 469.60p 475.80p 467.40p 469.00p 2612486
26/07/2018 459.70p 471.40p 459.70p 467.50p 3410058
25/07/2018 472.60p 476.80p 467.70p 473.40p 2825363
24/07/2018 467.80p 481.10p 466.80p 470.50p 3332451
23/07/2018 461.70p 466.40p 457.40p 466.10p 3373129
20/07/2018 469.00p 470.40p 462.40p 465.00p 2559564
19/07/2018 467.90p 477.90p 465.30p 468.60p 3852603
18/07/2018 491.90p 491.90p 456.60p 467.50p 8600330
17/07/2018 474.00p 499.10p 474.00p 489.50p 7071958
16/07/2018 487.80p 489.20p 477.90p 480.80p 2406368
13/07/2018 487.90p 491.87p 486.10p 487.10p 2299351
12/07/2018 480.80p 486.10p 479.10p 485.50p 3025557
11/07/2018 485.30p 486.10p 475.87p 481.20p 4572535
10/07/2018 488.40p 488.40p 481.50p 487.60p 3547990
09/07/2018 492.20p 496.40p 485.00p 486.70p 3523056
06/07/2018 500.00p 506.80p 488.80p 491.00p 2770633
05/07/2018 500.80p 506.00p 498.00p 498.00p 2881255
04/07/2018 492.00p 503.40p 492.00p 498.00p 1794925
03/07/2018 498.70p 501.00p 492.70p 494.00p 4377464
02/07/2018 502.20p 503.80p 494.70p 498.10p 4518830
29/06/2018 507.60p 509.60p 496.90p 505.40p 5212285
28/06/2018 499.50p 506.60p 496.90p 506.00p 3299351
27/06/2018 503.00p 510.94p 500.80p 504.60p 4728032
26/06/2018 497.90p 511.80p 494.40p 501.20p 4034818
25/06/2018 501.00p 502.40p 489.10p 492.00p 3402139
22/06/2018 496.30p 504.40p 493.50p 503.80p 3023771
21/06/2018 501.00p 501.20p 493.80p 494.50p 2790044
20/06/2018 513.00p 515.80p 498.70p 498.70p 5194986
19/06/2018 502.20p 512.40p 500.20p 512.40p 5672163
18/06/2018 504.60p 506.00p 497.90p 504.60p 3830304
15/06/2018 503.00p 504.40p 498.40p 502.40p 7314846
14/06/2018 488.70p 505.20p 486.90p 505.20p 9403662
13/06/2018 497.50p 502.24p 490.00p 492.20p 6065151
12/06/2018 489.40p 497.60p 488.80p 497.60p 4823477
11/06/2018 483.90p 489.80p 482.00p 488.50p 3135263
08/06/2018 489.80p 489.80p 480.40p 482.30p 3142435
07/06/2018 495.30p 497.70p 491.30p 492.10p 4392164
06/06/2018 494.10p 494.20p 484.60p 486.70p 3890502
05/06/2018 498.10p 4,954.00p 492.10p 492.10p 3879833
04/06/2018 496.00p 503.00p 491.90p 499.40p 5833348
01/06/2018 504.60p 511.40p 493.60p 496.20p 6826545
31/05/2018 516.60p 520.91p 506.00p 509.00p 12667117
30/05/2018 519.20p 519.20p 512.00p 516.20p 5870126
29/05/2018 529.00p 529.00p 514.60p 516.80p 5591709
25/05/2018 536.20p 536.20p 517.00p 530.40p 6244736
24/05/2018 546.00p 550.80p 541.60p 545.40p 4137915
23/05/2018 552.40p 554.80p 544.20p 546.00p 4975271
22/05/2018 553.40p 560.20p 549.00p 553.00p 5566056
21/05/2018 549.40p 561.60p 547.60p 556.00p 3376487
18/05/2018 553.00p 554.60p 538.40p 545.60p 6047636
17/05/2018 581.40p 585.00p 551.40p 555.00p 8195309
16/05/2018 610.20p 611.20p 596.00p 597.80p 5002118
15/05/2018 614.60p 622.85p 605.20p 609.00p 5570148
14/05/2018 632.60p 632.60p 610.20p 613.80p 4523110
11/05/2018 614.00p 631.40p 610.40p 631.00p 5312910
10/05/2018 606.00p 612.40p 603.40p 611.40p 3038436
09/05/2018 599.60p 607.80p 597.00p 603.80p 4738042
08/05/2018 598.40p 600.20p 582.80p 598.60p 3738468
04/05/2018 596.00p 603.00p 594.80p 598.80p 5849794
03/05/2018 588.60p 593.80p 585.40p 593.40p 2877290
02/05/2018 586.40p 589.40p 585.60p 588.60p 2814561
01/05/2018 581.60p 586.20p 580.80p 585.00p 1327887
30/04/2018 586.20p 589.00p 580.20p 581.20p 3439248
27/04/2018 582.20p 588.60p 580.60p 583.00p 2721025
26/04/2018 581.20p 585.40p 577.40p 579.80p 3311368
25/04/2018 580.00p 587.00p 578.40p 581.20p 4514672
24/04/2018 566.00p 583.80p 565.00p 581.80p 4448603
23/04/2018 558.00p 565.80p 555.20p 565.60p 3393023
20/04/2018 563.20p 565.80p 557.00p 560.00p 3223893
19/04/2018 559.80p 564.20p 559.00p 563.00p 2604967
18/04/2018 558.60p 560.60p 555.60p 559.60p 3405746
17/04/2018 559.60p 564.40p 557.00p 558.60p 5272978
16/04/2018 560.60p 565.20p 557.42p 558.00p 3480722
13/04/2018 559.40p 565.40p 553.00p 560.80p 3851355
12/04/2018 568.60p 572.80p 567.64p 570.80p 4603082
11/04/2018 564.80p 571.20p 563.40p 567.00p 3351807
10/04/2018 557.80p 567.20p 555.60p 567.00p 4505707
09/04/2018 559.60p 559.60p 547.00p 553.20p 3067798
06/04/2018 553.20p 561.80p 549.51p 556.60p 4193754
05/04/2018 546.60p 552.60p 543.40p 552.60p 3300893
04/04/2018 539.60p 542.12p 534.80p 542.00p 3173948
03/04/2018 536.80p 544.20p 532.20p 539.20p 3478665
29/03/2018 537.60p 544.40p 537.60p 540.80p 3855141
28/03/2018 527.20p 537.80p 522.40p 535.80p 3515855
27/03/2018 531.60p 536.40p 528.00p 532.00p 4084559
26/03/2018 530.00p 534.60p 524.00p 527.20p 3362663
23/03/2018 521.60p 530.80p 518.40p 529.20p 3530102
22/03/2018 523.40p 532.96p 521.00p 525.40p 3680378
21/03/2018 525.60p 528.00p 518.80p 525.80p 3104378
20/03/2018 525.00p 528.80p 520.60p 525.00p 3377478
19/03/2018 515.40p 525.80p 510.60p 524.20p 5817007
16/03/2018 529.20p 533.00p 516.00p 516.00p 24437754
15/03/2018 551.40p 551.40p 527.80p 528.00p 7527528
14/03/2018 559.00p 560.00p 546.64p 548.20p 5148661
13/03/2018 568.00p 568.00p 559.40p 559.80p 4144187
12/03/2018 569.20p 572.73p 561.40p 567.60p 2916566
09/03/2018 564.80p 570.20p 559.60p 566.60p 3678993
08/03/2018 569.60p 575.00p 564.00p 565.00p 5052379
07/03/2018 552.40p 570.40p 552.40p 568.20p 5227693
06/03/2018 552.40p 554.80p 546.80p 551.60p 3300597
05/03/2018 540.80p 550.00p 539.20p 548.40p 3672783
02/03/2018 545.80p 552.00p 539.00p 539.40p 4060395
01/03/2018 560.00p 560.00p 543.40p 550.00p 9147091
28/02/2018 561.80p 563.60p 556.20p 560.00p 4953211
27/02/2018 559.80p 563.60p 553.00p 563.60p 6090819
26/02/2018 570.60p 573.40p 551.00p 556.60p 5110322
23/02/2018 563.40p 573.20p 561.80p 570.00p 3555025
22/02/2018 560.00p 563.00p 557.40p 562.00p 3359303
21/02/2018 558.60p 570.00p 556.20p 563.00p 5085840
20/02/2018 548.60p 556.80p 546.80p 556.80p 3593142
19/02/2018 549.00p 549.00p 542.80p 546.00p 2430683
16/02/2018 547.00p 561.20p 545.60p 547.00p 4555992
15/02/2018 540.80p 548.40p 537.80p 547.80p 3130538
14/02/2018 540.00p 542.40p 536.02p 540.00p 3168837
13/02/2018 534.00p 541.40p 532.31p 536.80p 4548311
12/02/2018 523.80p 534.00p 520.40p 533.00p 4606121
09/02/2018 522.40p 531.80p 516.80p 518.00p 5631872
08/02/2018 530.00p 532.00p 521.40p 522.60p 6540196
07/02/2018 511.60p 534.40p 509.80p 532.00p 9548863
06/02/2018 505.00p 511.40p 498.70p 508.40p 7794356
05/02/2018 506.40p 515.00p 501.66p 512.80p 7535016
02/02/2018 495.70p 508.80p 483.00p 508.40p 8939855
01/02/2018 470.70p 515.40p 466.10p 496.30p 12193888
31/01/2018 470.80p 473.30p 466.40p 469.50p 4534266
30/01/2018 464.40p 470.90p 463.69p 470.00p 4072041
29/01/2018 467.00p 470.10p 463.80p 464.80p 1609539
26/01/2018 470.00p 471.30p 464.00p 467.10p 2997177
25/01/2018 465.30p 472.80p 465.00p 469.00p 3308056

*Close Price adjusted for both dividends and splits