UK markets closed

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
404.70-2.20 (-0.54%)
At close: 05:06PM BST
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024410.40415.00402.10404.70404.7017,135,044
11 Apr 2024406.90409.60395.70406.90406.9051,801,862
10 Apr 2024410.40415.80400.70408.50408.5036,949,462
09 Apr 2024426.40428.27404.70412.20412.2046,463,280
08 Apr 2024420.00432.80418.40429.10429.1021,856,074
05 Apr 2024410.00422.00407.50421.10421.1026,479,716
04 Apr 2024424.20424.60416.50419.00419.0020,652,385
03 Apr 2024419.80429.70417.40424.00424.0072,925,214
02 Apr 2024427.50435.00412.82418.90418.9047,006,397
28 Mar 2024421.10430.50411.40426.70426.7020,613,164
27 Mar 2024427.20429.20421.94422.00422.0025,435,732
26 Mar 2024422.60429.70420.80428.00428.0032,450,634
25 Mar 2024420.90424.34418.00421.10421.1072,280,480
22 Mar 2024421.90425.70417.55419.90419.9022,107,144
21 Mar 2024420.00423.60414.30420.20420.2060,052,616
20 Mar 2024400.00407.70396.48406.70406.70106,653,225
19 Mar 2024390.30402.42388.30400.70400.7066,330,810
18 Mar 2024390.50398.40388.00390.00390.0063,149,087
15 Mar 2024388.90396.50383.20393.50393.5092,456,627
14 Mar 2024395.00396.40388.10389.40389.4039,388,584
13 Mar 2024392.30397.60388.62393.80393.8030,055,940
12 Mar 2024386.70391.80383.40391.80391.8050,549,442
11 Mar 2024382.00385.90378.50383.20383.2032,245,967
08 Mar 2024391.30393.58384.00386.40386.4027,144,601
07 Mar 2024379.30390.36378.50390.00390.0043,446,051
06 Mar 2024376.70380.42374.00379.00379.0037,638,626
05 Mar 2024376.00380.00372.45374.90374.9021,703,407
04 Mar 2024375.00380.30372.70376.40376.4018,910,904
01 Mar 2024375.00376.20368.10374.80374.8045,020,674
29 Feb 2024367.60371.20361.30369.10369.1060,796,416
28 Feb 2024360.10373.58360.10370.50370.5048,769,003
27 Feb 2024360.70360.83353.90358.60358.6058,529,642
26 Feb 2024353.30363.64353.10361.20361.2057,698,221
23 Feb 2024355.60358.50349.05353.10353.1053,206,040
22 Feb 2024355.00369.10346.93356.80356.8078,233,390
21 Feb 2024331.30332.40323.90329.50329.50135,509,509
20 Feb 2024333.50335.40330.10330.50330.5027,598,299
19 Feb 2024323.50334.80322.00334.20334.2040,775,011
16 Feb 2024323.00323.46315.80323.30323.3036,623,592
15 Feb 2024315.90322.40315.00320.00320.0034,094,423
14 Feb 2024310.50316.17309.44312.20312.2068,582,004
13 Feb 2024308.80309.14300.50306.30306.3040,313,498
12 Feb 2024318.60319.56305.20309.10309.1022,754,811
09 Feb 2024317.70320.74315.20318.10318.1047,548,097
08 Feb 2024323.80325.70316.60317.70317.7017,678,731
07 Feb 2024318.80324.60316.50322.90322.9046,811,691
06 Feb 2024313.90321.84312.20317.80317.8061,617,483
05 Feb 2024312.50318.86308.70309.80309.8066,935,821
02 Feb 2024303.50310.20301.20310.20310.2097,473,550
01 Feb 2024300.20305.50297.00298.80298.8055,868,176
31 Jan 2024306.60307.40300.90301.20301.2020,469,758
30 Jan 2024305.70312.90304.30307.10307.1024,447,949
29 Jan 2024305.10306.90302.10304.00304.0022,285,752
26 Jan 2024305.20307.40302.10305.40305.40102,268,161
25 Jan 2024305.00308.80303.50306.50306.509,809,833
24 Jan 2024307.60309.30303.10307.10307.1021,546,198
23 Jan 2024308.10308.80300.30301.80301.8094,018,336
22 Jan 2024307.60310.80305.30308.90308.9070,953,961
19 Jan 2024306.50308.80302.50305.00305.0074,175,588
18 Jan 2024295.30306.50293.50306.50306.5030,253,440
17 Jan 2024299.00300.40295.20296.60296.6022,886,471
16 Jan 2024295.00300.10292.30298.20298.2039,936,346
15 Jan 2024304.30307.00299.80300.00300.0011,570,563
12 Jan 2024300.00307.20298.92305.00305.0019,828,855
11 Jan 2024310.00310.00295.10297.00297.00124,449,440
10 Jan 2024309.10310.10305.30309.20309.2012,525,260
09 Jan 2024306.40312.40306.20308.80308.8020,612,899
08 Jan 2024295.10305.60295.10305.20305.2079,642,068
05 Jan 2024295.00296.90292.00296.60296.6029,036,198
04 Jan 2024294.50299.30294.00297.80297.80103,963,159
03 Jan 2024296.10299.00293.10294.80294.8045,508,725
02 Jan 2024299.30305.30297.30298.10298.1023,479,714
29 Dec 2023297.80300.50296.73299.70299.709,303,473
28 Dec 2023299.30300.00297.70298.10298.1010,884,819
27 Dec 2023302.20303.70298.00298.80298.8013,605,506
22 Dec 2023299.60303.60297.20302.40302.407,838,525
21 Dec 2023297.90300.60294.39299.80299.8010,475,283
20 Dec 2023299.60300.90292.70298.90298.9014,521,313
19 Dec 2023293.10296.80290.70295.00295.0035,670,293
18 Dec 2023289.00296.80287.30292.40292.4024,958,286
15 Dec 2023300.10301.30288.50290.10290.1056,628,890
14 Dec 2023305.00310.30300.00300.00300.0033,300,455
13 Dec 2023306.80313.10297.90301.80301.8038,724,348
12 Dec 2023297.10306.00296.00304.70304.7032,217,327
11 Dec 2023291.50298.40291.00296.90296.9057,882,602
08 Dec 2023288.30293.66284.50289.30289.3039,410,991
07 Dec 2023287.90290.80285.00286.20286.2025,948,973
06 Dec 2023286.70289.00282.90288.60288.6017,585,068
05 Dec 2023282.90289.54280.30284.70284.7026,563,900
04 Dec 2023281.50288.54275.10285.40285.4097,363,333
01 Dec 2023271.90276.70271.20276.70276.7030,882,610
30 Nov 2023265.30271.61264.50268.80268.8059,612,146
29 Nov 2023258.40267.00257.70263.40263.4034,078,641
28 Nov 2023243.40261.60241.30258.30258.3071,038,102
27 Nov 2023240.00243.30238.10243.20243.2025,582,909
24 Nov 2023240.60245.00238.70241.00241.0034,291,781
23 Nov 2023237.50240.70234.50240.70240.7011,131,070
22 Nov 2023244.20246.00235.60237.50237.5022,481,527
21 Nov 2023245.50246.90242.60243.00243.0016,148,826
20 Nov 2023243.80247.70242.60245.50245.5018,772,819
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...