1. Share Prices

  2. Rolls-Royce Holdings PLC (RR.)

540.80p+15.60 (+2.96%)21 Nov 2024, 17:32
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
Nov 20, 2024526.00p531.80p523.00p526.20p37,026,299
Nov 19, 2024540.00p541.20p521.00p527.60p23,901,372
Nov 18, 2024539.00p544.00p532.32p539.20p11,104,095
Nov 15, 2024541.20p543.00p534.00p538.80p26,922,515
Nov 14, 2024556.80p559.60p544.60p545.20p31,254,691
Nov 13, 2024553.40p563.40p553.40p557.60p69,325,927
Nov 12, 2024568.80p574.00p558.00p558.00p25,377,406
Nov 11, 2024561.00p573.80p560.15p572.00p24,901,814
Nov 8, 2024554.20p558.60p546.00p553.20p16,251,044
Nov 7, 2024570.00p571.60p545.80p552.80p35,214,756
Nov 6, 2024570.00p592.20p570.00p574.00p54,569,546
Nov 5, 2024546.60p560.40p541.40p560.00p70,942,202
Nov 4, 2024547.80p555.80p545.60p549.60p70,334,115
Nov 1, 2024538.00p550.08p535.60p548.80p60,456,577
Oct 31, 2024551.20p552.20p532.80p535.40p22,841,243
Oct 30, 2024554.60p558.60p547.00p555.20p31,563,845
Oct 29, 2024562.60p564.20p541.40p554.60p25,733,085
Oct 28, 2024558.40p563.80p555.00p560.40p79,329,459
Oct 25, 2024552.00p563.60p552.00p556.20p65,456,573
Oct 24, 2024559.00p561.40p550.60p554.80p102,371,358
Oct 23, 2024560.80p565.00p556.20p561.40p30,531,262
Oct 22, 2024567.80p571.20p561.20p561.20p14,742,396
Oct 21, 2024566.20p572.40p562.00p567.00p17,624,936
Oct 18, 2024563.40p568.20p557.40p567.40p43,804,291
Oct 17, 2024560.20p572.80p560.20p569.00p20,843,399
Oct 16, 2024547.80p560.00p546.80p560.00p29,877,663
Oct 15, 2024540.00p550.00p532.60p540.60p27,193,128
Oct 14, 2024533.60p539.00p526.80p538.60p52,657,431
Oct 11, 2024531.40p537.20p522.80p537.20p18,691,366
Oct 10, 2024530.20p535.60p522.60p530.00p24,238,948
Oct 9, 2024528.80p532.80p520.00p531.00p12,199,288
Oct 8, 2024524.40p532.00p523.00p527.60p12,509,671
Oct 7, 2024533.00p535.40p525.00p526.60p12,232,854
Oct 4, 2024532.60p533.60p521.40p530.20p15,743,256
Oct 3, 2024520.60p533.80p520.40p533.40p60,925,009
Oct 2, 2024523.80p528.20p514.00p518.80p30,582,680
Oct 1, 2024525.60p535.75p524.60p524.80p41,290,181
Sep 30, 2024521.80p528.69p521.20p527.20p44,755,384
Sep 27, 2024519.00p528.05p518.40p525.00p21,008,974
Sep 26, 2024534.80p535.96p525.80p526.80p22,057,448
Sep 25, 2024522.00p532.04p520.60p531.80p15,307,529
Sep 24, 2024532.20p535.35p520.40p526.60p15,285,783
Sep 23, 2024523.40p532.88p521.80p530.20p36,149,488
Sep 20, 2024518.80p528.00p517.26p526.20p79,866,788
Sep 19, 2024500.60p526.24p498.89p525.00p78,255,862
Sep 18, 2024492.50p497.20p491.20p496.00p42,135,092
Sep 17, 2024495.80p501.40p489.10p495.00p14,484,780
Sep 16, 2024496.80p500.10p492.90p495.80p15,217,817
Sep 13, 2024492.40p501.20p488.50p501.20p22,317,199
Sep 12, 2024487.40p495.00p484.00p493.80p56,978,172
123456
Showing 1 to 50 of 254

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Halma PLC2,654.006.08
Wood Group (John) PLC54.054.85
Grainger PLC232.504.73
Ninety One PLC162.704.56
Bytes Technology Group PLC447.604.34

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.10-14.92
Cmc Markets PLC297.50-12.11
Paypoint PLC782.00-6.35
Petershill Partners PLC238.87-6.14
Mitie Group PLC105.10-5.32
Urban Logistics Reit PLC105.00-4.37