UK markets closed

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
150.20+2.20 (+1.49%)
At close: 06:42PM BST
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2023149.38150.94149.06150.20150.2024,373,095
29 Mar 2023------
28 Mar 2023145.04146.06143.02145.34145.3464,632,483
27 Mar 2023145.56145.98143.12144.34144.3415,552,609
24 Mar 2023145.38146.20141.57143.54143.5433,784,507
23 Mar 2023149.14149.15145.32147.34147.3437,993,374
22 Mar 2023148.86149.96147.30149.22149.2231,301,883
21 Mar 2023142.30150.50142.30150.00150.0068,978,169
20 Mar 2023137.44142.47132.26140.98140.9860,056,903
17 Mar 2023147.98149.40138.86140.30140.3069,283,833
16 Mar 2023148.58151.50142.54146.30146.3042,686,642
15 Mar 2023154.14157.46143.98144.14144.1458,378,120
14 Mar 2023146.98156.80145.86155.20155.2068,289,345
13 Mar 2023151.00152.82142.10145.00145.0074,404,187
10 Mar 2023154.90154.90148.70150.10150.1069,984,192
09 Mar 2023156.02160.00155.02158.04158.0467,071,119
08 Mar 2023156.02158.80154.28156.86156.8659,788,604
07 Mar 2023151.10154.90150.66153.18153.1842,631,905
06 Mar 2023150.00155.06149.72152.78152.7835,345,094
03 Mar 2023149.16150.00148.00149.64149.6443,048,400
02 Mar 2023146.68148.16145.24148.16148.1664,863,713
01 Mar 2023145.08149.38143.80148.42148.4279,963,396
28 Feb 2023144.58147.56143.00144.94144.9462,199,372
27 Feb 2023140.84145.00139.12145.00145.0085,825,516
24 Feb 2023131.50142.38129.82136.04136.04146,380,643
23 Feb 2023124.00134.68118.00133.10133.10271,613,075
22 Feb 2023109.28109.86106.69107.62107.6235,690,897
21 Feb 2023111.36111.82109.90109.98109.9820,426,555
20 Feb 2023113.00113.92111.08111.80111.8016,060,412
17 Feb 2023112.84112.88110.98112.46112.4622,917,027
16 Feb 2023113.00114.82112.54113.80113.8033,897,663
15 Feb 2023108.68112.24108.44112.00112.0042,282,405
14 Feb 2023109.00109.24106.48108.36108.3624,583,021
13 Feb 2023108.06110.46107.12109.46109.4619,855,592
10 Feb 2023108.82109.00106.13107.48107.4822,069,170
09 Feb 2023109.38110.40108.64108.72108.7220,437,688
08 Feb 2023109.02110.60107.90109.22109.2220,061,123
07 Feb 2023108.06109.28107.14107.96107.9660,727,166
06 Feb 2023108.44108.67106.24108.08108.0826,303,954
03 Feb 2023108.74109.44107.26109.08109.0826,628,126
02 Feb 2023105.50108.90105.44108.74108.7425,445,750
01 Feb 2023105.42106.34103.20105.18105.1841,208,392
31 Jan 2023108.40108.62105.42105.74105.7456,822,682
30 Jan 2023109.54109.74107.20109.12109.1249,218,448
27 Jan 2023112.20112.50108.30110.20110.2075,400,627
26 Jan 2023113.00115.00111.72113.48113.4841,667,877
25 Jan 2023111.30112.86110.91111.72111.7233,908,026
24 Jan 2023109.72112.08108.56111.40111.4065,665,163
23 Jan 2023107.00108.20105.76108.20108.2035,895,182
20 Jan 2023106.06107.41104.21106.60106.6026,124,235
19 Jan 2023107.78109.38104.64105.08105.0844,729,856
18 Jan 2023108.96109.46107.88108.26108.2647,629,490
17 Jan 2023107.30109.04107.22108.54108.5461,277,631
16 Jan 2023108.48108.66106.36107.16107.1657,832,776
13 Jan 2023104.30109.56104.18108.76108.7654,578,013
12 Jan 2023103.50104.80102.66104.00104.0031,432,133
11 Jan 2023101.72103.86101.40102.58102.5828,401,212
10 Jan 2023103.20105.00100.48101.02101.0240,463,064
09 Jan 2023103.00104.26100.92103.76103.7631,156,128
06 Jan 2023103.24104.82102.76102.90102.9029,053,439
05 Jan 2023101.78104.26101.36102.66102.6653,910,901
04 Jan 202397.80101.4095.75101.40101.4062,168,667
03 Jan 202394.7699.5894.6098.9198.9194,742,596
30 Dec 202291.7593.2091.2693.2093.209,029,749
29 Dec 202291.8592.6291.0292.4592.4517,748,918
28 Dec 202292.1993.5392.1692.6492.6425,714,119
23 Dec 202291.0492.5090.8691.6891.688,154,051
22 Dec 202291.5893.1690.6191.1091.1021,040,560
21 Dec 202289.1791.1488.4091.1291.1224,664,422
20 Dec 202287.6688.6086.4588.4388.4318,056,475
19 Dec 202287.4689.2487.0088.8488.8416,057,958
16 Dec 202289.3790.3986.5387.3387.3343,746,405
15 Dec 202289.6691.0088.8389.1389.1321,483,052
14 Dec 202290.28239.7089.5190.2990.2920,404,346
13 Dec 202293.1193.3488.8290.6190.6149,918,653
12 Dec 202293.9894.6892.3592.8492.8420,761,429
09 Dec 202292.0094.0590.8294.0594.0535,958,470
08 Dec 202290.4592.1190.1691.3991.3919,230,019
07 Dec 202293.1893.6690.2290.5390.5325,954,512
06 Dec 202291.5794.5091.2293.4993.4957,578,670
05 Dec 202290.0391.0788.4790.5990.5923,064,037
02 Dec 202287.0690.2886.5890.2590.2544,499,719
01 Dec 202291.7591.9586.2586.9386.9344,739,800
30 Nov 202290.4391.9590.0090.9290.9254,046,920
29 Nov 202288.9190.2688.3889.1289.1221,040,596
28 Nov 202290.3091.9688.5388.6288.6228,954,263
25 Nov 202290.7891.6590.4890.8590.8517,772,475
24 Nov 202288.7491.0588.0791.0591.0524,203,944
23 Nov 202285.4688.4184.8088.4188.4123,250,404
22 Nov 202285.1685.9884.0385.2985.2929,820,311
21 Nov 202285.7185.9083.4184.8184.8134,885,891
18 Nov 202286.5486.9985.1085.4985.4925,787,471
17 Nov 202287.5987.8585.8986.6086.6021,661,069
16 Nov 202291.2991.4986.8887.2287.2231,469,186
15 Nov 202291.2392.0789.3091.1191.1131,866,959
14 Nov 202289.0092.7688.9791.6091.6054,578,240
11 Nov 202287.0890.8186.8889.3189.3148,070,466
10 Nov 202287.7490.2785.9685.9685.9640,197,644
09 Nov 202287.5489.5387.0288.6288.6222,483,065
08 Nov 202285.3688.4484.2488.4488.4425,569,962
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...