1. Share Prices

  2. Rolls-Royce Holdings PLC (RR.)

576.82p-4.58 (-0.79%)10 Jan 2025, 10:54
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
Jan 9, 2025572.80p584.80p571.20p581.40p18,361,106
Jan 8, 2025574.40p584.40p572.20p578.00p12,009,385
Jan 7, 2025569.80p580.10p565.60p576.60p16,269,992
Jan 6, 2025579.80p580.00p558.40p570.00p19,109,873
Jan 3, 2025587.20p588.20p580.60p585.00p6,438,560
Jan 2, 2025569.00p588.54p567.00p588.40p16,730,522
Dec 31, 2024566.40p572.20p565.00p568.60p9,132,950
Dec 30, 2024575.20p575.40p567.20p570.40p8,792,530
Dec 27, 2024575.60p581.20p571.20p578.00p8,634,979
Dec 24, 2024581.60p583.80p574.60p575.60p3,908,850
Dec 23, 2024575.20p585.00p572.20p575.60p6,533,098
Dec 20, 2024577.80p579.00p562.60p575.40p23,870,849
Dec 19, 2024577.80p586.44p571.80p579.60p16,171,546
Dec 18, 2024581.00p590.00p578.60p586.80p17,620,383
Dec 17, 2024586.20p589.00p576.60p581.00p16,452,033
Dec 16, 2024573.00p586.40p572.20p583.80p10,297,107
Dec 13, 2024574.20p581.00p570.00p572.60p8,075,118
Dec 12, 2024577.80p583.20p575.40p575.40p18,755,100
Dec 11, 2024564.40p577.20p562.40p577.00p38,399,196
Dec 10, 2024578.60p582.40p564.60p565.80p22,921,957
Dec 9, 2024587.20p588.00p577.00p582.40p63,254,926
Dec 6, 2024588.20p591.80p582.00p586.40p76,888,478
Dec 5, 2024590.00p595.60p583.00p588.60p24,770,801
Dec 4, 2024593.80p599.80p590.20p594.80p20,669,150
Dec 3, 2024571.80p591.40p570.20p591.40p30,776,283
Dec 2, 2024560.80p573.00p554.40p573.00p15,108,644
Nov 29, 2024544.60p560.00p541.94p558.60p24,886,536
Nov 28, 2024541.80p548.00p540.00p545.60p6,103,950
Nov 27, 2024540.60p548.20p538.00p539.60p11,143,921
Nov 26, 2024540.60p544.80p529.00p542.00p16,715,296
Nov 25, 2024549.20p550.60p535.00p542.60p31,097,848
Nov 22, 2024540.20p546.40p535.80p545.60p15,593,141
Nov 21, 2024526.20p545.40p517.20p540.80p24,308,445
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
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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Clarkson PLC4,210.008.23
Molten Ventures PLC284.272.62
Reckitt Benckiser Group PLC5,048.002.54
Goodwin PLC7,360.002.51
Bodycote PLC642.002.39
Syncona Limited92.891.85

Fallers

CompanyPrice% Chg
Beazley PLC783.00-3.93
Entain PLC625.00-3.67
Sainsbury (J) PLC254.20-3.42
Lancashire Holdings Limited627.00-3.39
Cmc Markets PLC246.75-3.05
Kier Group PLC134.20-3.03