Shares Magazine
784.00p+17.00 (+2.22%)02 May 2025, 17:54
Rolls-Royce Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 770.00p | 784.60p | 763.80p | 784.00p | 63,007,571 |
| May 1, 2025 | 783.00p | 783.00p | 756.80p | 767.00p | 65,408,723 |
| Apr 30, 2025 | 753.00p | 761.60p | 738.20p | 754.20p | 53,386,489 |
| Apr 29, 2025 | 768.40p | 768.40p | 752.40p | 752.80p | 9,023,716 |
| Apr 28, 2025 | 757.60p | 764.40p | 752.20p | 754.40p | 26,625,834 |
| Apr 25, 2025 | 744.00p | 757.60p | 738.38p | 755.40p | 12,818,833 |
| Apr 24, 2025 | 727.40p | 738.00p | 714.20p | 735.20p | 16,153,297 |
| Apr 23, 2025 | 724.20p | 732.00p | 718.40p | 727.80p | 13,393,077 |
| Apr 22, 2025 | 710.20p | 716.80p | 698.20p | 716.00p | 29,309,413 |
| Apr 17, 2025 | 724.40p | 724.80p | 701.60p | 714.40p | 38,524,513 |
| Apr 16, 2025 | 727.20p | 729.40p | 712.80p | 724.20p | 44,747,977 |
| Apr 15, 2025 | 710.40p | 733.80p | 710.40p | 731.80p | 21,759,808 |
| Apr 14, 2025 | 710.20p | 719.60p | 693.80p | 709.60p | 12,695,568 |
| Apr 11, 2025 | 695.60p | 699.20p | 674.20p | 693.80p | 70,247,723 |
| Apr 10, 2025 | 790.00p | 790.00p | 691.40p | 693.60p | 32,741,353 |
| Apr 9, 2025 | 664.20p | 680.00p | 644.40p | 663.60p | 47,280,968 |
| Apr 8, 2025 | 642.60p | 690.00p | 640.20p | 679.20p | 38,882,657 |
| Apr 7, 2025 | 592.00p | 726.00p | 562.09p | 635.80p | 65,354,737 |
| Apr 4, 2025 | 743.60p | 746.00p | 650.00p | 659.00p | 56,625,803 |
| Apr 3, 2025 | 734.60p | 748.60p | 727.20p | 746.00p | 20,386,194 |
| Apr 2, 2025 | 774.80p | 778.40p | 748.60p | 755.80p | 13,297,549 |
| Apr 1, 2025 | 756.60p | 785.63p | 752.40p | 779.40p | 31,386,457 |
| Mar 31, 2025 | 756.60p | 761.40p | 734.60p | 749.00p | 28,326,862 |
| Mar 28, 2025 | 790.00p | 791.80p | 769.80p | 771.20p | 13,973,476 |
| Mar 27, 2025 | 795.00p | 798.20p | 783.00p | 797.00p | 10,855,888 |
| Mar 26, 2025 | 803.00p | 815.20p | 793.60p | 801.60p | 16,023,158 |
| Mar 25, 2025 | 790.00p | 805.20p | 786.00p | 801.80p | 42,392,553 |
| Mar 24, 2025 | 801.60p | 809.20p | 787.60p | 790.00p | 13,026,531 |
| Mar 21, 2025 | 792.20p | 805.60p | 791.60p | 800.60p | 24,201,521 |
| Mar 20, 2025 | 811.00p | 815.60p | 783.40p | 796.60p | 28,678,742 |
| Mar 19, 2025 | 808.60p | 818.00p | 802.68p | 812.80p | 18,681,274 |
| Mar 18, 2025 | 802.00p | 814.00p | 795.40p | 811.20p | 15,554,294 |
| Mar 17, 2025 | 795.80p | 806.60p | 788.40p | 801.60p | 39,386,164 |
| Mar 14, 2025 | 779.00p | 798.40p | 773.00p | 796.40p | 21,962,657 |
| Mar 13, 2025 | 783.40p | 786.00p | 766.40p | 771.40p | 17,464,226 |
| Mar 12, 2025 | 756.20p | 781.00p | 750.40p | 781.00p | 24,028,446 |
| Mar 11, 2025 | 738.20p | 748.60p | 719.60p | 747.40p | 32,601,477 |
| Mar 10, 2025 | 808.40p | 812.00p | 732.80p | 732.80p | 109,187,068 |
| Mar 7, 2025 | 806.40p | 813.20p | 800.80p | 801.40p | 31,808,188 |
| Mar 6, 2025 | 810.60p | 812.40p | 792.60p | 804.80p | 32,645,535 |
| Mar 5, 2025 | 805.00p | 816.20p | 796.20p | 805.20p | 48,724,978 |
| Mar 4, 2025 | 784.80p | 798.00p | 776.60p | 786.40p | 32,908,635 |
| Mar 3, 2025 | 775.40p | 798.40p | 766.60p | 776.80p | 37,579,526 |
| Feb 28, 2025 | 735.20p | 758.40p | 732.20p | 744.00p | 77,890,567 |
| Feb 27, 2025 | 735.00p | 761.20p | 674.29p | 731.60p | 141,250,358 |
| Feb 26, 2025 | 621.00p | 632.60p | 619.20p | 631.00p | 28,670,368 |
| Feb 25, 2025 | 602.60p | 619.80p | 602.60p | 615.00p | 18,028,895 |
| Feb 24, 2025 | 612.00p | 619.40p | 604.60p | 606.20p | 32,289,936 |
| Feb 21, 2025 | 611.80p | 620.80p | 608.40p | 611.40p | 18,066,414 |
| Feb 20, 2025 | 641.80p | 642.00p | 618.40p | 618.40p | 41,403,298 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.