1. Share Prices

  2. Rolls-Royce Holdings PLC (RR.)

420.40p-6.10 (-1.43%)16 May 2024, 17:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rolls-Royce Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 2024427.00p429.50p420.10p420.40p15,321,857
May 15, 2024421.80p428.40p417.00p426.50p25,430,594
May 14, 2024418.60p423.30p415.20p419.60p49,667,501
May 13, 2024422.30p426.20p418.20p420.70p19,215,359
May 10, 2024434.20p440.40p423.60p423.60p16,823,465
May 9, 2024428.00p436.70p425.20p433.90p100,297,087
May 8, 2024418.90p428.70p417.40p428.70p32,806,207
May 7, 2024424.00p425.90p416.00p418.40p29,887,433
May 3, 2024412.20p418.10p404.00p418.10p13,155,809
May 2, 2024406.00p406.00p406.00p406.50p47,513,511
May 1, 2024413.00p411.00p408.50p407.50p10,108,551
Apr 30, 2024415.80p423.70p411.60p413.10p54,038,891
Apr 29, 2024421.30p424.20p411.40p414.80p43,510,772
Apr 26, 2024411.70p421.80p409.00p421.10p36,051,385
Apr 25, 2024414.10p414.80p400.50p405.70p96,112,155
Apr 24, 2024417.20p424.20p414.50p417.00p144,490,375
Apr 23, 2024407.50p417.80p406.60p417.20p64,561,423
Apr 22, 2024401.50p408.55p398.80p406.30p25,401,886
Apr 19, 2024398.40p399.30p392.00p395.50p43,758,567
Apr 18, 2024406.20p406.71p398.00p402.50p35,276,400
Apr 17, 2024395.00p409.00p394.75p401.40p90,815,558
Apr 16, 2024399.00p402.30p394.00p397.80p22,240,134
Apr 15, 2024404.00p413.30p400.60p406.80p28,695,150
Apr 12, 2024410.40p415.00p402.10p404.70p22,520,556
Apr 11, 2024406.90p409.60p395.70p406.90p51,801,862
Apr 10, 2024410.40p415.80p400.70p408.50p36,949,462
Apr 9, 2024426.40p428.27p404.70p412.20p46,463,280
Apr 8, 2024420.00p432.80p418.40p429.10p21,856,074
Apr 5, 2024410.00p422.00p407.50p421.10p26,479,716
Apr 4, 2024424.20p424.60p416.50p419.00p20,652,385
Apr 3, 2024419.80p429.70p417.40p424.00p72,925,214
Apr 2, 2024427.50p435.00p412.82p418.90p47,006,397
Mar 28, 2024421.10p430.50p411.40p426.70p20,613,164
Mar 27, 2024427.20p429.20p421.94p422.00p25,435,732
Mar 26, 2024422.60p429.70p420.80p428.00p32,450,634
Mar 25, 2024420.90p424.34p418.00p421.10p72,280,480
Mar 22, 2024421.90p425.70p417.55p419.90p22,107,144
Mar 21, 2024420.00p423.60p414.30p420.20p60,052,616
Mar 20, 2024400.00p407.70p396.48p406.70p106,653,225
Mar 19, 2024390.30p402.42p388.30p400.70p66,330,810
Mar 18, 2024390.50p398.40p388.00p390.00p63,149,087
Mar 15, 2024388.90p396.50p383.20p393.50p92,456,627
Mar 14, 2024395.00p396.40p388.10p389.40p39,388,584
Mar 13, 2024392.30p397.60p388.62p393.80p30,055,940
Mar 12, 2024386.70p391.80p383.40p391.80p50,549,442
Mar 11, 2024382.00p385.90p378.50p383.20p32,245,967
Mar 8, 2024391.30p393.58p384.00p386.40p27,144,601
Mar 7, 2024379.30p390.36p378.50p390.00p43,446,051
Mar 6, 2024376.70p380.42p374.00p379.00p37,638,626
Mar 5, 2024376.00p380.00p372.45p374.90p21,703,407
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87
Risers/fallers data from previous trading day. Today's data available from 8:15am.