1. Share Prices

  2. Rolls-Royce Holdings PLC (RR.)

548.80p+13.40 (+2.50%)01 Nov 2024, 17:15
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 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
Sep 11, 2024475.30p481.20p472.00p479.10p17,057,528
Sep 10, 2024473.80p479.40p471.60p474.80p22,363,854
Sep 9, 2024465.60p476.60p463.10p475.60p19,779,547
Sep 6, 2024475.30p476.80p461.27p462.70p19,921,523
Sep 5, 2024477.60p481.50p464.40p477.90p31,700,270
Sep 4, 2024460.70p484.10p460.40p480.70p25,431,717
Sep 3, 2024474.70p486.40p469.70p472.30p36,903,479
Sep 2, 2024499.50p499.50p455.80p464.30p34,847,946
Aug 30, 2024501.20p501.80p494.10p496.40p22,664,760
Aug 29, 2024501.20p502.05p497.10p500.20p22,024,650
Aug 28, 2024496.90p500.20p492.80p500.20p23,591,378
Aug 27, 2024500.00p500.00p489.65p494.20p74,620,615
Aug 23, 2024495.90p499.40p493.00p498.90p14,711,541
123456
Showing 1 to 50 of 253

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,994.006.62
Alfa Financial Software Holdings PLC223.004.45
Domino's Pizza Group PLC314.404.38
Schroders PLC358.804.30
Auction Technology Group PLC469.004.11
Helios Towers PLC110.403.76
Risers/fallers data from previous trading day.