UK Markets open in 4 hrs 23 mins

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
123.14-2.52 (-2.01%)
At close: 05:10PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022------
19 Jan 2022------
18 Jan 2022126.00127.06123.34125.66125.6625,345,640
17 Jan 2022126.66126.98125.44125.90125.9014,345,123
14 Jan 2022125.54126.66125.16125.24125.2428,278,764
13 Jan 2022126.02127.90125.74127.70127.7024,820,726
12 Jan 2022128.00128.50126.60126.88126.8822,263,355
11 Jan 2022128.10129.00125.38127.00127.0026,391,968
10 Jan 2022127.48129.62126.22127.66127.6632,665,032
07 Jan 2022126.60127.50123.46127.14127.1422,908,008
06 Jan 2022125.48129.38125.00126.28126.2825,022,673
05 Jan 2022126.74128.88124.94128.54128.5425,212,468
04 Jan 2022126.62128.34126.10127.08127.0838,946,726
31 Dec 2021121.70122.88121.02122.88122.885,261,705
30 Dec 2021122.00123.32120.88123.08123.0811,207,784
29 Dec 2021123.92125.86121.78121.88121.8824,630,669
24 Dec 2021122.02123.24120.68121.62121.625,480,584
23 Dec 2021118.48123.80118.32120.84120.8431,442,443
22 Dec 2021114.88118.34114.70118.34118.3429,730,360
21 Dec 2021113.46114.86111.36114.56114.5636,799,851
20 Dec 2021112.30112.60107.12110.48110.4861,855,646
17 Dec 2021113.30115.94112.72114.30114.3035,573,907
16 Dec 2021116.40117.54112.92113.38113.3830,283,693
15 Dec 2021117.64118.00112.70113.02113.0229,174,494
14 Dec 2021117.20120.52116.13117.14117.1442,089,204
13 Dec 2021122.90123.36116.38116.94116.9442,067,942
10 Dec 2021122.50161.91121.80122.80122.8034,668,445
09 Dec 2021129.96131.00122.66124.30124.3040,545,363
08 Dec 2021130.94131.46124.80128.64128.6442,177,584
07 Dec 2021130.74133.00129.48131.80131.8030,225,004
06 Dec 2021124.90129.70124.07129.70129.7033,875,734
03 Dec 2021126.74127.96124.50124.90124.9022,257,379
02 Dec 2021123.88126.93122.63125.44125.4423,878,973
01 Dec 2021123.42128.16123.28126.14126.1447,520,748
30 Nov 2021120.76126.60118.04122.50122.5082,792,063
29 Nov 2021123.44125.38121.00122.50122.5051,169,659
26 Nov 2021124.56127.96116.47121.56121.56117,186,690
25 Nov 2021136.94137.71134.61137.54137.5415,515,279
24 Nov 2021135.56136.84131.72135.02135.0235,207,404
23 Nov 2021134.78138.58134.22135.86135.8617,563,491
22 Nov 2021136.32139.74134.28135.82135.8226,956,818
19 Nov 2021142.26142.66132.50136.00136.0074,157,325
18 Nov 2021140.40142.58138.00141.48141.4817,084,798
17 Nov 2021142.80144.24140.44140.44140.4419,933,194
16 Nov 2021143.42145.86142.40143.92143.9219,505,462
15 Nov 2021142.12146.40141.86144.00144.0016,980,838
12 Nov 2021145.00145.53142.44143.28143.2825,603,579
11 Nov 2021146.68147.95143.84145.40145.4027,335,518
10 Nov 2021147.10148.88145.69147.20147.2041,345,717
09 Nov 2021142.00150.48142.00146.86146.8665,677,219
08 Nov 2021143.34144.20140.48141.76141.7628,273,300
05 Nov 2021135.10143.94132.80142.94142.9451,747,231
04 Nov 2021133.28137.74133.00135.08135.0819,218,740
03 Nov 2021132.48133.28131.50132.60132.6015,275,679
02 Nov 2021133.08134.41131.97132.90132.9014,304,686
01 Nov 2021132.92135.00131.27133.42133.4217,559,373
29 Oct 2021132.08134.00131.27131.84131.8423,526,139
28 Oct 2021133.00136.26131.12132.02132.0221,605,841
27 Oct 2021134.04135.40133.50133.92133.9218,310,879
26 Oct 2021132.54137.50131.40134.96134.9623,333,979
25 Oct 2021135.62136.34131.24132.54132.5431,818,838
22 Oct 2021138.00139.12135.06135.10135.1022,365,336
21 Oct 2021137.78139.34135.36138.00138.0020,997,452
20 Oct 2021139.96139.96132.76138.28138.2839,260,850
19 Oct 2021142.84143.06138.56139.44139.4451,320,496
18 Oct 2021143.10144.00141.50142.64142.6428,173,686
15 Oct 2021143.48145.44143.04144.56144.5626,744,855
14 Oct 2021143.98145.24141.62143.44143.4429,669,886
13 Oct 2021143.48144.42141.06143.32143.3221,466,406
12 Oct 2021144.20144.43141.66143.90143.9049,212,461
11 Oct 2021142.48145.48141.06145.48145.4825,187,485
08 Oct 2021141.44144.24141.38143.70143.7027,997,320
07 Oct 2021143.56143.74140.38141.22141.2228,173,078
06 Oct 2021143.56144.00137.56140.50140.5046,016,425
05 Oct 2021143.00144.46141.40144.04144.0432,333,796
04 Oct 2021144.00145.68141.10142.14142.1435,949,826
01 Oct 2021137.44144.08135.67142.88142.8847,965,325
30 Sept 2021141.48145.24138.10140.14140.1452,496,281
29 Sept 2021141.00145.68138.25144.60144.6050,306,531
28 Sept 2021147.66148.00138.14142.66142.6685,407,275
27 Sept 2021135.98148.45135.74147.48147.48145,272,228
24 Sept 2021127.00134.22126.75132.50132.5078,220,971
23 Sept 2021123.30127.38122.68126.94126.9464,345,828
22 Sept 2021119.90122.18119.28122.18122.1844,820,144
21 Sept 2021116.14120.44115.74119.58119.5864,109,814
20 Sept 2021109.10117.30100.16115.70115.7071,596,376
17 Sept 2021109.92112.94109.43111.00111.00172,599,853
16 Sept 2021106.36110.36106.10109.06109.0650,087,452
15 Sept 2021109.00109.36104.94105.50105.5057,219,545
14 Sept 2021111.06111.30109.07109.16109.1622,788,269
13 Sept 2021110.30112.10109.21111.89111.891,467,972
10 Sept 2021111.06111.66108.64109.18109.1819,281,201
09 Sept 2021110.00111.88108.15111.02111.0223,476,579
08 Sept 2021110.88113.64109.86111.26111.2620,066,783
07 Sept 2021112.54113.46109.20110.88110.8818,397,655
06 Sept 2021112.58113.98112.04112.04112.0413,227,179
03 Sept 2021113.92114.38111.65111.70111.7020,848,875
02 Sept 2021114.90115.54113.44114.24114.2426,275,422
01 Sept 2021115.76117.06114.62114.94114.9431,972,441
31 Aug 2021115.40116.24113.38114.86114.8645,427,815
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...