Shares Magazine
1,074.00p-27.50 (-2.50%)15 Aug 2025, 19:12
Rolls-Royce Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 15, 2025 | 1105.50p | 1106.13p | 1068.50p | 1074.00p | 18,669,581 |
| Aug 14, 2025 | 1088.50p | 1111.50p | 1088.00p | 1101.50p | 12,998,633 |
| Aug 13, 2025 | 1102.00p | 1104.27p | 1081.50p | 1081.50p | 34,254,950 |
| Aug 12, 2025 | 1080.00p | 1091.00p | 1077.00p | 1090.50p | 30,126,826 |
| Aug 11, 2025 | 1071.50p | 1082.00p | 1051.00p | 1082.00p | 23,366,748 |
| Aug 8, 2025 | 1078.00p | 1084.37p | 1063.00p | 1071.50p | 51,876,753 |
| Aug 7, 2025 | 1091.50p | 1095.50p | 1067.50p | 1077.00p | 58,989,268 |
| Aug 6, 2025 | 1091.50p | 1092.86p | 1077.02p | 1088.00p | 9,560,948 |
| Aug 5, 2025 | 1109.50p | 1109.50p | 1071.50p | 1073.00p | 19,465,288 |
| Aug 4, 2025 | 1066.00p | 1094.00p | 1062.00p | 1090.00p | 64,270,332 |
| Aug 1, 2025 | 1077.00p | 1079.68p | 1037.50p | 1065.00p | 16,590,695 |
| Jul 31, 2025 | 1053.00p | 1108.50p | 1047.50p | 1072.00p | 53,131,402 |
| Jul 30, 2025 | 996.00p | 1003.50p | 988.00p | 988.00p | 15,746,222 |
| Jul 29, 2025 | 982.80p | 1008.19p | 981.40p | 1006.00p | 25,352,691 |
| Jul 28, 2025 | 978.00p | 993.20p | 970.20p | 981.40p | 48,615,866 |
| Jul 25, 2025 | 987.40p | 989.40p | 974.40p | 977.20p | 33,353,364 |
| Jul 24, 2025 | 989.60p | 1006.00p | 982.40p | 985.60p | 17,480,815 |
| Jul 23, 2025 | 987.60p | 989.20p | 975.60p | 983.40p | 11,832,226 |
| Jul 22, 2025 | 997.00p | 1006.00p | 968.20p | 983.20p | 23,375,842 |
| Jul 21, 2025 | 998.80p | 1011.50p | 993.20p | 1000.00p | 29,086,199 |
| Jul 18, 2025 | 1004.50p | 1012.72p | 996.00p | 1005.00p | 19,732,187 |
| Jul 17, 2025 | 988.40p | 1010.00p | 985.20p | 1010.00p | 14,094,994 |
| Jul 16, 2025 | 989.80p | 999.80p | 987.40p | 988.40p | 6,815,803 |
| Jul 15, 2025 | 998.40p | 999.89p | 985.20p | 990.40p | 9,296,274 |
| Jul 14, 2025 | 986.00p | 999.40p | 980.60p | 998.40p | 9,055,126 |
| Jul 11, 2025 | 975.60p | 990.20p | 975.20p | 988.00p | 17,886,774 |
| Jul 10, 2025 | 989.00p | 990.00p | 973.60p | 975.40p | 17,511,991 |
| Jul 9, 2025 | 971.20p | 987.60p | 971.00p | 984.40p | 14,346,514 |
| Jul 8, 2025 | 974.20p | 977.30p | 959.40p | 966.40p | 14,703,561 |
| Jul 7, 2025 | 965.80p | 982.50p | 963.00p | 969.80p | 20,386,921 |
| Jul 4, 2025 | 951.60p | 965.40p | 951.20p | 962.60p | 13,392,330 |
| Jul 3, 2025 | 943.20p | 970.00p | 927.00p | 954.40p | 9,770,302 |
| Jul 2, 2025 | 939.60p | 950.80p | 929.60p | 943.40p | 24,475,447 |
| Jul 1, 2025 | 974.20p | 981.40p | 936.40p | 939.60p | 21,101,219 |
| Jun 30, 2025 | 961.00p | 983.20p | 958.80p | 967.60p | 34,906,930 |
| Jun 27, 2025 | 936.80p | 954.20p | 925.38p | 954.20p | 25,455,506 |
| Jun 26, 2025 | 910.00p | 934.40p | 909.60p | 933.80p | 60,381,529 |
| Jun 25, 2025 | 915.00p | 929.40p | 913.60p | 916.80p | 16,865,904 |
| Jun 24, 2025 | 896.40p | 912.80p | 888.32p | 909.20p | 21,780,767 |
| Jun 23, 2025 | 886.40p | 892.80p | 874.00p | 886.60p | 16,511,816 |
| Jun 20, 2025 | 885.60p | 896.00p | 885.60p | 887.80p | 26,022,592 |
| Jun 19, 2025 | 890.00p | 893.60p | 882.40p | 882.80p | 6,531,116 |
| Jun 18, 2025 | 891.60p | 903.40p | 890.20p | 891.00p | 10,433,494 |
| Jun 17, 2025 | 879.00p | 895.00p | 872.20p | 890.60p | 23,654,735 |
| Jun 16, 2025 | 870.00p | 886.60p | 868.21p | 885.40p | 20,036,595 |
| Jun 13, 2025 | 873.60p | 881.80p | 868.40p | 870.00p | 17,595,403 |
| Jun 12, 2025 | 895.20p | 898.00p | 868.00p | 887.40p | 15,188,521 |
| Jun 11, 2025 | 879.80p | 903.80p | 878.60p | 893.40p | 13,557,377 |
| Jun 10, 2025 | 891.60p | 912.60p | 880.00p | 880.00p | 17,789,909 |
| Jun 9, 2025 | 881.20p | 890.20p | 869.60p | 888.20p | 9,857,456 |
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 |
|---|---|---|
| Bytes Technology Group PLC | 389.80 | 7.86 |
| Wizz Air Holdings PLC | 1,395.00 | 4.18 |
| Ocean Wilsons (Holdings) LD | 1,175.00 | 3.07 |
| Metro Bank Holdings PLC | 113.60 | 2.90 |
| Auction Technology Group PLC | 342.50 | 2.24 |
| Anglo American PLC | 2,170.00 | 2.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Standard Chartered PLC | 1,305.50 | -7.21 |
| Avon Technologies PLC | 1,990.00 | -3.16 |
| Ocado Group PLC | 359.90 | -2.99 |
| Lion Finance Group PLC | 7,730.00 | -2.64 |
| Frasers Group PLC | 682.00 | -2.64 |
| Tbc Bank Group PLC | 4,570.00 | -2.56 |
Risers/fallers data from previous trading day.