UK markets closed

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
109.26+1.74 (+1.62%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2021106.32109.72104.02109.26109.2635,672,517
18 Jun 2021112.04112.24106.70107.52107.5254,500,342
17 Jun 2021109.12113.48109.12111.92111.9232,574,488
16 Jun 2021108.20110.32108.14110.00110.0021,291,970
15 Jun 2021107.84110.00107.16108.00108.0032,482,065
14 Jun 2021112.00112.50107.22107.36107.3696,220,106
11 Jun 2021111.76112.44110.88111.94111.9434,108,912
10 Jun 2021112.44113.44110.94111.04111.0422,080,833
09 Jun 2021111.40113.20110.32112.56112.5631,100,497
08 Jun 2021110.24112.76109.32111.40111.4039,237,289
07 Jun 2021108.10110.76105.85110.12110.1275,895,892
04 Jun 2021109.50110.37105.82107.32107.3239,848,238
03 Jun 2021112.32112.56109.40109.68109.6835,872,514
02 Jun 2021109.00112.64108.96112.30112.3046,285,021
01 Jun 2021106.54109.48106.24108.94108.9444,497,168
28 May 2021108.42109.18105.88107.02107.0234,976,651
27 May 2021103.08109.32102.32107.06107.0679,688,012
26 May 2021105.76105.94102.58103.04103.0428,971,549
25 May 2021105.90106.87104.96105.42105.4223,763,826
24 May 2021105.00106.00104.08105.72105.7218,948,836
21 May 2021103.18105.28102.18105.20105.2056,221,555
20 May 2021104.12104.98100.54103.26103.2631,088,993
19 May 2021101.40103.6699.94103.36103.3643,630,481
18 May 2021104.64105.00101.84102.94102.9433,419,325
17 May 2021107.70108.68102.52102.98102.9839,596,230
14 May 2021105.16107.76102.44107.64107.6435,353,298
13 May 2021103.46105.94100.58104.30104.3034,621,302
12 May 2021106.00106.46103.92104.86104.8624,789,242
11 May 2021108.00108.48102.12104.34104.3463,816,992
10 May 2021107.00110.42105.16109.68109.6845,288,222
07 May 2021104.64106.89104.02106.74106.7439,761,593
06 May 2021102.62104.32102.00103.40103.4037,055,372
05 May 2021102.08103.20100.62101.76101.7633,696,096
04 May 2021105.00106.64100.50101.22101.2256,543,473
30 Apr 2021102.40105.50101.46104.62104.6235,820,685
29 Apr 2021103.10104.64100.94102.02102.0233,746,221
28 Apr 2021102.00104.48101.44102.76102.7639,356,265
27 Apr 2021107.56107.76102.94102.94102.9451,134,921
26 Apr 2021102.24107.82102.16107.82107.8242,402,441
23 Apr 2021101.40102.4099.33101.76101.7634,408,976
22 Apr 2021101.74102.88100.14102.82102.8241,011,122
21 Apr 202199.90102.0496.5099.8799.8758,919,666
20 Apr 2021104.32105.7299.2899.2899.2868,603,074
19 Apr 2021106.06106.96104.56105.18105.1830,950,376
16 Apr 2021107.00108.23104.38104.56104.5653,048,138
15 Apr 2021108.80109.88106.60107.00107.0038,660,501
14 Apr 2021107.54108.90106.93107.74107.7424,383,119
13 Apr 2021108.10109.94106.08107.70107.7027,769,988
12 Apr 2021112.40112.80106.82108.22108.2236,773,548
09 Apr 2021111.34113.60110.52111.88111.8839,746,474
08 Apr 2021112.10113.26108.58111.12111.1238,189,066
07 Apr 2021112.60113.94111.56111.88111.8844,466,998
06 Apr 2021111.46113.99110.50111.76111.7659,606,095
01 Apr 2021105.32109.84105.30108.92108.9242,760,061
31 Mar 2021108.55109.65105.30105.30105.3045,301,198
30 Mar 2021106.20109.25105.89108.55108.5538,498,473
29 Mar 2021106.25109.85104.75106.05106.0538,109,484
26 Mar 2021106.05109.95105.10106.20106.2047,153,072
25 Mar 2021107.60108.35102.80106.05106.0539,039,849
24 Mar 2021103.70110.0099.00108.00108.0076,788,137
23 Mar 2021110.50113.15104.85105.30105.3081,043,170
22 Mar 2021115.85115.85108.70111.90111.9073,655,650
19 Mar 2021123.00123.85117.00117.00117.0086,618,916
18 Mar 2021128.30128.71123.10124.55124.5559,445,940
17 Mar 2021128.55128.55125.05127.20127.2074,363,709
16 Mar 2021119.15125.34118.23122.85122.8575,769,735
15 Mar 2021114.60119.12114.45118.00118.0064,553,483
12 Mar 2021114.50114.85113.15114.85114.8540,282,876
11 Mar 2021117.55117.65112.38113.80113.8050,945,720
10 Mar 2021115.60115.85112.05113.00113.0061,019,940
09 Mar 2021115.65118.29112.45113.85113.8545,799,454
08 Mar 2021111.30116.50109.45116.50116.50102,980,391
05 Mar 2021113.50114.70108.15108.55108.5560,860,191
04 Mar 2021113.10115.85111.98114.35114.3542,311,956
03 Mar 2021111.00114.45110.15114.45114.4542,463,056
02 Mar 2021110.80112.20109.15110.15110.1527,420,410
01 Mar 2021110.50113.45107.82111.40111.4048,409,647
26 Feb 2021110.00113.20105.70107.70107.7071,533,590
25 Feb 2021117.45118.95112.05112.05112.0581,938,484
24 Feb 2021109.00112.28106.25111.90111.9058,165,274
23 Feb 2021106.00115.50104.55106.65106.65130,456,618
22 Feb 202197.48105.6596.28105.45105.4582,699,712
19 Feb 202194.9499.8694.2698.6698.6675,707,351
18 Feb 2021102.00102.2793.2893.3493.3457,722,418
17 Feb 2021102.50102.80100.10102.30102.3056,930,121
16 Feb 202197.26100.2596.3699.9499.9461,688,441
15 Feb 202193.9097.6092.2696.0896.0851,964,728
12 Feb 202191.7493.0890.7092.8692.8627,054,558
11 Feb 202192.8493.2690.7092.6092.6038,191,008
10 Feb 202193.1095.2291.2092.8092.8096,274,619
09 Feb 202193.4293.4291.4491.5891.5839,344,590
08 Feb 202194.4094.9091.1493.0093.0040,071,772
05 Feb 202194.2095.2092.2093.9093.9047,764,367
04 Feb 202192.5295.1291.9893.9093.9043,147,170
03 Feb 202195.3696.4490.5691.8891.8858,482,797
02 Feb 202196.4896.8294.2094.7694.7652,354,916
01 Feb 202193.3295.5092.0294.1094.1048,381,135
29 Jan 202194.6296.4691.1291.7091.70111,939,875
28 Jan 202194.5699.7891.5896.9496.9456,342,260
27 Jan 202194.6299.4692.0695.1695.1658,815,581
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...