UK markets closed

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
124.90-0.54 (-0.43%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021126.74127.96124.50124.90124.9020,684,629
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
27 Aug 2021115.68116.78114.14116.74116.7423,153,722
26 Aug 2021115.68117.94114.50116.06116.0626,115,670
25 Aug 2021118.54120.57113.80116.48116.4855,529,088
24 Aug 2021114.30118.28114.10118.28118.2846,354,380
23 Aug 2021112.00114.30110.96113.74113.7446,712,145
20 Aug 2021111.20111.52109.60110.16110.1622,923,236
19 Aug 2021110.00112.92108.76111.22111.2232,093,046
18 Aug 2021111.36113.00110.76113.00113.0028,383,513
17 Aug 2021108.80111.46107.89111.46111.4627,753,500
16 Aug 2021109.44110.46108.52109.70109.7029,794,176
13 Aug 2021109.80112.42109.38111.18111.1833,545,238
12 Aug 2021111.48112.42108.74109.56109.5625,667,092
11 Aug 2021110.78111.60108.78111.60111.6026,418,958
10 Aug 2021108.60110.18106.74110.02110.0232,975,976
09 Aug 2021112.32112.38108.74109.08109.0835,415,633
06 Aug 2021111.38112.80109.40112.42112.4261,814,789
05 Aug 2021105.50110.68103.85110.68110.6897,643,488
04 Aug 2021103.74105.34103.10104.54104.5444,352,416
03 Aug 2021103.12104.12101.87103.14103.1431,802,249
02 Aug 2021101.00104.31101.00103.48103.4840,770,581
30 Jul 2021100.48101.2298.3099.7199.7134,598,635
29 Jul 2021101.90104.43101.60102.18102.1833,575,595
28 Jul 202198.00103.2897.72101.70101.7045,174,880
27 Jul 202196.2898.3994.7198.2798.2742,938,563
26 Jul 202195.0098.0494.7097.0297.0224,293,337
23 Jul 202196.6198.8695.3395.6395.6327,430,224
22 Jul 202197.4699.1595.1695.2895.2833,227,624
21 Jul 202190.7997.3090.7997.0097.0058,146,934
20 Jul 202188.2290.8687.4890.0290.0246,922,443
19 Jul 202192.7092.9886.6987.0087.0080,560,965
16 Jul 202191.6194.9791.0793.0693.0648,974,187
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...