UK markets closed

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
83.31+0.28 (+0.34%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
29 Apr 202285.0086.1982.3583.2983.2935,423,960
28 Apr 202283.2084.8982.1183.3183.3141,356,160
27 Apr 202284.4085.7982.3782.3882.3852,761,665
26 Apr 202288.2189.0184.1184.1184.1149,558,373
25 Apr 202290.0091.5286.8386.8386.8364,466,554
22 Apr 202295.0095.8191.5791.5791.5735,688,823
21 Apr 202294.0797.4593.8096.6096.6035,334,551
20 Apr 202295.3596.7593.3993.4293.42107,908,388
19 Apr 202293.5095.8593.0095.5095.5039,404,027
14 Apr 202290.3293.5289.6093.4393.4353,922,130
13 Apr 202289.0090.0387.8590.0390.0346,586,862
12 Apr 202290.0091.3888.0689.7989.7991,530,285
11 Apr 202294.1896.8292.1495.0095.0030,544,713
08 Apr 202296.2596.5194.2894.2894.2850,595,805
07 Apr 202296.9197.7794.7594.7594.7534,175,796
06 Apr 202298.6699.6994.9096.4696.4641,744,723
05 Apr 2022100.12100.5497.0098.6698.6642,864,667
04 Apr 2022101.24102.1698.06100.36100.3642,124,803
01 Apr 2022101.20101.7699.2099.3799.3732,598,947
31 Mar 2022103.98105.3099.72101.10101.1038,591,769
30 Mar 2022101.94103.3899.57103.06103.0645,935,741
29 Mar 202299.42104.1697.61102.38102.3860,054,698
28 Mar 2022100.20103.6796.8598.3898.38159,095,323
25 Mar 202292.33111.0091.03110.14110.14139,583,676
24 Mar 202292.1493.3590.3892.3092.3029,501,223
23 Mar 202294.7895.5092.0692.0692.0629,548,689
22 Mar 202293.5094.9592.1994.7994.7938,257,763
21 Mar 202293.8394.0192.1093.1093.1029,122,935
18 Mar 202294.8194.8190.9093.1893.1850,517,795
17 Mar 202295.2496.1990.8994.1894.1870,475,204
16 Mar 202293.8096.9993.2394.3894.3885,690,370
15 Mar 202293.3094.2590.2292.2792.2746,417,588
14 Mar 202295.6697.2492.4293.7893.7836,611,358
11 Mar 202292.2896.3091.5593.5193.5134,078,394
10 Mar 202295.5896.3889.5091.7391.7347,418,290
09 Mar 202293.0998.6493.0994.3894.3846,702,334
08 Mar 202286.0094.8285.5091.3891.3862,927,221
07 Mar 202286.7292.5983.4988.2188.2166,690,932
04 Mar 202293.3294.4787.3090.2390.2392,849,318
03 Mar 202299.3099.3694.6595.0095.0046,842,142
02 Mar 202291.6998.6787.0298.2398.23114,508,982
01 Mar 2022102.62104.9492.0092.0092.00100,521,449
28 Feb 2022104.84105.6499.93103.50103.5083,595,380
25 Feb 2022105.28108.16102.10106.08106.0886,773,538
24 Feb 2022102.00107.6595.07102.38102.38225,538,654
23 Feb 2022118.10122.10117.30117.70117.7041,688,152
22 Feb 2022111.44119.20110.56118.02118.0230,155,004
21 Feb 2022117.94119.40114.72114.72114.7219,718,702
18 Feb 2022117.96119.64116.92117.06117.0632,293,505
17 Feb 2022119.80121.70118.02118.02118.0221,791,237
16 Feb 2022121.02121.72119.18121.72121.7281,515,802
15 Feb 2022117.06120.32116.14120.32120.3223,416,138
14 Feb 2022117.62119.00113.64117.70117.7042,429,612
11 Feb 2022121.10122.12119.33120.90120.9022,797,073
10 Feb 2022120.06122.72119.66122.72122.7238,618,415
09 Feb 2022118.34121.14117.92119.86119.8640,747,911
08 Feb 2022115.00117.78114.70117.22117.2243,362,500
07 Feb 2022114.60115.58113.24115.58115.5824,527,151
04 Feb 2022117.50117.98111.94113.60113.6042,482,203
03 Feb 2022114.94117.32114.62116.66116.6623,459,460
02 Feb 2022118.00118.36115.02115.20115.2021,938,682
01 Feb 2022115.54117.24115.14117.22117.2225,425,345
31 Jan 2022114.78115.58112.78114.50114.5027,112,879
28 Jan 2022114.48115.21111.52113.02113.0251,618,873
27 Jan 2022114.94118.02114.70115.50115.5023,679,868
26 Jan 2022117.48119.94116.90117.68117.6834,337,653
25 Jan 2022115.00117.78114.08115.84115.8451,174,801
24 Jan 2022118.52119.00112.24113.00113.0060,870,869
21 Jan 2022123.50123.52118.39119.72119.7223,958,427
20 Jan 2022123.94124.86122.78123.72123.7221,634,524
19 Jan 2022124.48125.16122.78123.14123.1428,830,049
18 Jan 2022126.00127.06123.34125.66125.6625,345,640
17 Jan 2022126.66126.98125.44125.90125.9014,345,123
14 Jan 2022125.54126.66125.16125.24125.2428,278,764
13 Jan 2022126.02127.90125.74127.70127.7024,820,726
12 Jan 2022128.00128.50126.60126.88126.8822,263,355
11 Jan 2022128.10129.00125.38127.00127.0026,391,968
10 Jan 2022127.48129.62126.22127.66127.6632,665,032
07 Jan 2022126.60127.50123.46127.14127.1422,908,008
06 Jan 2022125.48129.38125.00126.28126.2825,022,673
05 Jan 2022126.74128.88124.94128.54128.5425,212,468
04 Jan 2022126.62128.34126.10127.08127.0838,946,726
31 Dec 2021121.70122.88121.02122.88122.885,261,705
30 Dec 2021122.00123.32120.88123.08123.0811,207,784
29 Dec 2021123.92125.86121.78121.88121.8824,630,669
24 Dec 2021122.02123.24120.68121.62121.625,480,584
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...