UK markets close in 5 hours 9 minutes

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
219.30-0.50 (-0.23%)
As of 11:05AM BST. Market open.
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2023217.60221.70216.60219.30219.303,030,337
25 Sept 2023221.70221.70216.96219.80219.8026,505,777
22 Sept 2023219.70224.07218.20220.60220.6024,871,483
21 Sept 2023222.20224.00219.90220.40220.4065,237,521
20 Sept 2023226.50229.10223.30223.70223.7030,410,571
19 Sept 2023222.90226.80222.60226.00226.0016,138,944
18 Sept 2023227.40228.70222.05224.40224.4026,660,129
15 Sept 2023227.80233.00226.30227.40227.4054,377,972
14 Sept 2023224.20226.60222.81225.80225.8022,979,742
13 Sept 2023224.30226.80223.50225.30225.3024,433,757
12 Sept 2023223.80226.48222.80224.40224.4015,156,040
11 Sept 2023221.10224.34220.51223.60223.6021,811,781
08 Sept 2023225.20225.41217.90220.40220.4025,045,114
07 Sept 2023213.50223.80213.40223.80223.8025,143,491
06 Sept 2023216.70218.88213.70214.70214.7024,156,799
05 Sept 2023219.00221.30217.30219.20219.2019,987,758
04 Sept 2023220.80223.80218.70219.90219.9031,037,853
01 Sept 2023222.50223.49218.50219.10219.1022,086,731
31 Aug 2023217.20224.47216.30222.30222.3052,953,144
30 Aug 2023212.90218.54212.30216.80216.8049,949,992
29 Aug 2023206.50212.92204.90212.90212.9064,981,719
25 Aug 2023202.50205.30201.90203.00203.0016,442,558
24 Aug 2023206.00207.50201.60201.70201.7015,808,391
23 Aug 2023202.00203.00200.70201.80201.8016,925,621
22 Aug 2023202.70205.10200.30201.10201.1018,772,336
21 Aug 2023201.50203.80199.65201.90201.9024,479,247
18 Aug 2023200.60201.41197.52201.20201.2019,426,395
17 Aug 2023200.50204.10198.84202.40202.4018,204,713
16 Aug 2023204.10207.59203.60204.20204.2026,011,484
15 Aug 2023208.20208.20203.81205.50205.5018,476,420
14 Aug 2023208.90209.00205.30209.00209.0051,321,608
11 Aug 2023206.60209.20206.10207.70207.7044,908,028
10 Aug 2023210.30212.00206.90207.80207.8031,587,812
09 Aug 2023207.70210.61206.10209.10209.1074,331,122
08 Aug 2023207.00209.40203.20207.90207.9056,960,130
07 Aug 2023208.00211.21205.10209.50209.5047,985,425
04 Aug 2023194.05206.79192.80206.50206.5076,666,153
03 Aug 2023185.85193.45178.14192.20192.2066,560,402
02 Aug 2023183.25187.05181.55183.90183.9041,885,790
01 Aug 2023184.90189.40183.40185.25185.2526,376,919
31 Jul 2023192.05192.85184.85184.85184.8537,426,411
28 Jul 2023188.90194.76186.45193.30193.3033,138,580
27 Jul 2023187.00191.26185.30189.60189.6051,748,941
26 Jul 2023175.00190.95172.35185.00185.00159,155,472
25 Jul 2023156.65157.70152.35152.65152.6525,005,500
24 Jul 2023154.50156.78152.18156.70156.7021,972,063
21 Jul 2023154.00155.80152.99155.80155.8024,329,631
20 Jul 2023150.10154.40149.55154.40154.4028,550,392
19 Jul 2023148.00151.88147.55150.95150.9534,383,588
18 Jul 2023146.20147.27145.10146.40146.4013,633,711
17 Jul 2023145.00146.84143.75146.15146.1525,049,411
14 Jul 2023148.25148.90145.90145.90145.9061,482,172
13 Jul 2023148.00149.75146.65149.30149.3022,605,048
12 Jul 2023146.45149.46145.48148.45148.4516,723,380
11 Jul 2023148.35148.63145.35145.65145.6522,573,298
10 Jul 2023146.60148.45146.39147.90147.9010,336,440
07 Jul 2023145.40149.40145.10148.50148.5013,483,050
06 Jul 2023150.30150.30145.20145.20145.2023,789,396
05 Jul 2023151.40152.10149.63151.00151.0013,482,811
04 Jul 2023153.95153.95150.73152.25152.2512,380,099
03 Jul 2023151.65153.60150.85153.60153.6016,448,905
30 Jun 2023148.45151.95146.00151.05151.0522,660,318
29 Jun 2023155.25155.41148.45148.70148.7033,796,759
28 Jun 2023155.75156.70154.80155.80155.8028,998,640
27 Jun 2023155.50155.85153.48155.45155.459,434,531
26 Jun 2023154.10156.00152.60154.80154.8022,938,015
23 Jun 2023155.35155.70152.40154.65154.6519,918,085
22 Jun 2023156.25157.75154.15156.05156.0521,248,412
21 Jun 2023155.70159.65155.50157.55157.5522,535,134
20 Jun 2023153.95158.40152.95157.00157.0028,564,158
19 Jun 2023151.00154.60150.75153.80153.8027,121,565
16 Jun 2023150.30151.40149.05151.20151.2043,000,976
15 Jun 2023150.35151.02149.10150.05150.0514,763,957
14 Jun 2023150.40151.62150.00150.75150.7515,491,416
13 Jun 2023151.00151.95149.10150.90150.9041,099,095
12 Jun 2023148.05151.37148.05150.15150.1512,403,862
09 Jun 2023149.20150.47147.95149.25149.2522,006,261
08 Jun 2023149.40150.05146.75149.45149.4511,900,744
07 Jun 2023147.90150.15147.33150.15150.1521,022,758
06 Jun 2023146.30148.76146.10148.05148.0519,999,152
05 Jun 2023150.55151.35146.40147.30147.3038,119,289
02 Jun 2023146.70150.00146.20150.00150.0052,556,256
01 Jun 2023143.85146.40143.56146.40146.4015,491,830
31 May 2023143.45146.65142.48143.30143.3053,809,893
30 May 2023149.85149.85143.45144.40144.4023,234,851
26 May 2023149.45150.30147.40149.05149.0548,710,387
25 May 2023147.40150.97145.95148.80148.8031,882,569
24 May 2023150.30150.63146.00146.85146.8533,835,348
23 May 2023157.50158.10153.02153.20153.2022,848,782
22 May 2023157.15158.55156.30157.30157.3019,587,675
19 May 2023155.55157.30155.00156.00156.0023,113,988
18 May 2023155.00156.05153.63155.55155.5528,572,024
17 May 2023148.70152.85148.35152.85152.8553,254,675
16 May 2023147.15151.00146.95148.15148.1592,843,396
15 May 2023148.45149.00144.75145.10145.1061,153,300
12 May 2023145.95150.05145.95148.30148.3032,974,448
11 May 2023153.00156.30145.30145.90145.9087,960,931
10 May 2023152.50156.32152.32156.30156.3076,845,873
09 May 2023150.90153.00149.77151.65151.6524,779,770
05 May 2023150.45152.50148.93151.15151.1528,065,592
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...