UK markets closed

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
71.88-1.39 (-1.90%)
At close: 05:10PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202273.3475.2870.4771.8871.8858,175,663
22 Sept 202273.0074.6072.0973.2773.2729,995,767
21 Sept 202274.5076.4073.7474.3274.3218,404,871
20 Sept 202276.0077.7475.4175.8275.8223,451,695
16 Sept 202275.8677.2474.8475.7775.7741,252,838
15 Sept 202276.6679.7576.0676.8676.8636,468,556
14 Sept 202277.9878.6374.1675.1675.1639,445,815
13 Sept 202281.1781.1778.1878.2778.2722,057,890
12 Sept 202280.0081.2679.8980.6780.6721,115,383
09 Sept 202279.0079.7478.4478.4478.4422,276,476
08 Sept 202277.2079.2176.7578.2878.2857,178,428
07 Sept 202276.3678.3075.3976.7576.7519,141,206
06 Sept 202274.6678.7074.0076.7176.7181,963,049
05 Sept 202273.9874.1772.2174.1274.1232,556,896
02 Sept 202272.6575.2371.8875.0775.0757,327,072
01 Sept 202275.7575.9969.5771.3171.3184,867,051
31 Aug 202278.5578.5576.3077.0077.0063,097,922
30 Aug 202278.5580.1077.3778.2078.2025,551,161
26 Aug 202281.2081.2878.4878.4878.4822,534,383
25 Aug 202280.2281.7779.8680.5380.5313,438,657
24 Aug 202280.0080.3178.7380.3180.3123,059,116
23 Aug 202280.0481.3979.5080.1380.1320,046,919
22 Aug 202281.4882.0079.9080.4080.4031,905,693
19 Aug 202283.0183.7881.0881.2681.2628,233,237
18 Aug 202283.7684.5383.1783.6083.6013,854,755
17 Aug 202286.0086.1982.7283.5083.5037,278,354
16 Aug 202285.7387.6685.5485.9085.9021,331,204
15 Aug 202285.5785.8984.7285.7585.7514,193,662
12 Aug 202284.9785.8984.2185.0185.0116,914,596
11 Aug 202285.9686.6884.4984.7684.7624,490,308
10 Aug 202284.1686.1483.5185.5585.5530,052,956
09 Aug 202286.3487.0884.1484.6684.6636,623,475
08 Aug 202283.1587.0782.9686.7086.7044,093,941
05 Aug 202282.6584.2581.7483.0083.0040,662,330
04 Aug 202288.0088.9679.8082.6582.65144,463,069
03 Aug 202288.3491.3988.2890.7990.7925,596,608
02 Aug 202288.1689.7387.8087.8087.8020,959,531
01 Aug 202289.5790.7788.8489.0489.0418,794,362
29 Jul 202288.3690.9088.1889.2789.2733,958,737
28 Jul 202287.5188.3684.4486.4486.4425,179,260
27 Jul 202288.3688.8187.0787.3787.3723,842,806
26 Jul 202291.3293.6487.6987.6987.6966,967,494
25 Jul 202292.1893.0990.9691.9591.9517,370,381
22 Jul 202292.1894.1791.4092.6092.6016,156,353
21 Jul 202293.0394.1091.4092.3592.3519,689,475
20 Jul 202294.8094.8091.5692.0392.0328,348,429
19 Jul 202291.3894.4290.2793.8593.8519,068,452
18 Jul 202288.4192.7788.4192.1992.1926,995,727
15 Jul 202285.4890.4984.8589.7989.7930,074,722
14 Jul 202288.5189.5885.1285.3285.3234,455,578
13 Jul 202288.6590.2087.1488.5888.5833,150,428
12 Jul 202285.1388.7885.1388.7888.7819,665,814
11 Jul 202285.5087.5583.9886.7486.7420,691,723
08 Jul 202286.2287.5285.0887.1387.1324,038,787
07 Jul 202282.3385.7282.3385.2685.2629,744,911
06 Jul 202279.3082.9379.3082.1282.1230,748,018
05 Jul 202288.0088.0079.1279.1279.1261,267,269
04 Jul 202286.4888.5385.9586.5486.5415,921,348
01 Jul 202282.6487.6681.7686.0886.0831,136,406
30 Jun 202282.8383.9881.7782.9582.9533,259,962
29 Jun 202285.9286.5284.0284.2084.2026,970,098
28 Jun 202283.0089.1082.7287.1487.1439,811,343
27 Jun 202281.2984.2081.0081.8181.8148,517,384
24 Jun 202282.1782.6879.0880.9480.9446,659,037
23 Jun 202286.0086.0381.8581.8581.8542,480,289
22 Jun 202289.7289.7284.5786.1186.1143,418,663
21 Jun 202292.3693.0090.8390.8390.8318,973,838
20 Jun 202288.4691.8787.4091.5091.5080,120,436
17 Jun 202287.1190.4384.5387.7187.7140,797,109
16 Jun 202290.1190.5086.5487.0987.0935,142,748
15 Jun 202287.7191.7087.7190.6990.6934,660,240
14 Jun 202287.5789.6785.7787.9287.9225,494,755
13 Jun 202287.5689.8985.7186.1786.1742,629,567
10 Jun 202290.6490.8687.9987.9987.9931,027,021
09 Jun 202291.9693.4190.5391.6991.6937,795,402
08 Jun 202292.2294.2292.2292.3992.3928,060,336
07 Jun 202291.5093.2791.3891.8691.8626,031,036
06 Jun 202290.0093.8189.0392.9292.9243,645,348
01 Jun 202287.9289.7887.3188.7388.7324,408,913
31 May 202288.4089.6086.1486.6986.6952,757,469
30 May 202288.4389.9987.0488.9988.9936,551,544
27 May 202286.0387.5085.1986.9186.9120,696,735
26 May 202283.9086.4983.2786.4486.4426,385,718
25 May 202281.0083.5280.1883.5283.5228,545,423
24 May 202282.2182.3280.0280.0880.0843,225,959
23 May 202284.6684.8382.0483.1483.1424,904,995
20 May 202283.3785.1182.3983.3183.3142,166,916
19 May 202283.2283.6580.3983.0383.0339,627,716
18 May 202281.6586.1381.2284.7884.7843,140,638
17 May 202281.2181.5578.9181.2181.2145,440,378
16 May 202284.0084.2580.6780.6880.6839,566,306
13 May 202282.0084.7781.2483.8583.8534,762,041
12 May 202279.6383.2778.3181.3881.3840,624,080
11 May 202278.9181.8877.8680.5080.5050,353,999
10 May 202279.7680.7078.1478.2578.2538,987,295
09 May 202280.2080.7178.5078.5078.5034,503,598
06 May 202281.5082.0078.4480.3180.3149,341,713
05 May 202285.2486.2281.6981.7481.7427,009,954
04 May 202285.4085.4283.2283.2283.2233,702,964
03 May 202282.9984.6082.2484.2084.2041,494,535
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...