1. Share Prices

  2. Rolls-Royce Holdings PLC (RR.)

563.00p-6.00 (-1.05%)18 Oct 2024, 13:58
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
Aug 12, 2024486.60p490.00p480.30p486.70p62,764,337
Aug 9, 2024480.70p488.42p407.04p485.00p19,209,575
Aug 8, 2024473.90p479.40p464.70p476.80p21,384,805
Aug 7, 2024473.20p482.50p472.50p479.70p43,695,425
Aug 6, 2024451.50p469.40p449.25p468.50p150,362,835
Aug 5, 2024444.00p454.40p425.90p443.80p138,193,687
Aug 2, 2024475.00p480.10p447.50p463.90p93,934,661
Aug 1, 2024493.00p503.00p477.50p481.10p62,248,492
Jul 31, 2024452.80p453.50p443.90p449.60p16,291,040
Jul 30, 2024441.00p451.20p438.30p444.70p12,519,886
Jul 29, 2024448.00p450.40p439.60p439.80p21,256,982
Jul 26, 2024430.00p445.30p429.90p441.80p24,148,486
Jul 25, 2024433.80p436.00p423.40p431.00p24,114,705
Jul 24, 2024455.80p462.90p441.10p443.90p20,703,697
Jul 23, 2024442.00p460.00p436.70p460.00p53,930,929
Jul 22, 2024445.30p449.90p440.40p443.30p13,013,154
Jul 19, 2024431.20p449.90p427.70p446.10p66,891,520
Jul 18, 2024449.30p452.40p434.60p434.60p20,595,309
Jul 17, 2024458.70p461.20p446.20p447.20p29,850,094
Jul 16, 2024448.40p460.40p444.10p458.90p16,247,274
Jul 15, 2024446.00p452.80p443.90p449.50p12,177,517
Jul 12, 2024454.60p456.80p445.70p450.00p11,254,760
Jul 11, 2024454.20p457.60p450.20p453.20p7,831,108
Jul 10, 2024447.40p455.80p441.60p454.20p19,012,165
Jul 9, 2024461.30p464.20p447.70p447.70p115,290,022
Jul 8, 2024453.10p465.90p451.30p461.30p33,111,645
Jul 5, 2024463.00p465.90p452.50p454.20p9,892,614
Jul 4, 2024460.70p464.20p453.00p461.90p10,827,260
Jul 3, 2024450.00p457.00p445.90p455.80p34,330,227
Jul 2, 2024450.70p455.60p445.40p446.20p24,082,607
Jul 1, 2024458.30p462.10p451.90p452.80p20,244,679
Jun 28, 2024457.50p463.60p455.30p456.80p34,208,677
Jun 27, 2024465.00p467.10p453.50p454.70p17,818,588
Jun 26, 2024467.50p472.15p461.70p461.70p41,719,977
Jun 25, 2024459.80p474.20p448.10p466.00p94,495,842
Jun 24, 2024476.30p488.50p471.30p471.30p42,204,102
Jun 21, 2024484.50p488.50p468.00p473.20p55,391,480
Jun 20, 2024478.00p488.44p469.60p485.50p44,742,966
Jun 19, 2024467.90p474.60p467.90p472.50p10,991,331
Jun 18, 2024465.00p469.30p463.10p467.90p15,613,502
Jun 17, 2024457.40p466.00p455.50p461.60p31,122,367
Jun 14, 2024468.00p469.00p452.40p457.80p19,594,181
Jun 13, 2024469.30p471.80p465.40p467.80p25,356,193
Jun 12, 2024468.90p472.10p461.60p469.40p31,182,621
Jun 11, 2024467.90p470.10p459.30p465.00p72,423,922
Jun 10, 2024456.70p467.30p455.40p465.00p29,278,150
Jun 7, 2024458.20p462.30p451.00p456.90p15,420,780
Jun 6, 2024458.00p463.10p450.50p458.20p19,410,821
Jun 5, 2024450.70p458.00p448.80p453.30p19,116,764
Jun 4, 2024460.20p462.70p448.00p448.00p31,952,810
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:
17 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC54.8510.94
Fidelity China Special Situations PLC218.725.41
Prudential PLC678.173.57
Burberry Group PLC710.603.35
Syncona Limited106.803.29
Anglo American PLC2,404.502.87

Fallers

CompanyPrice% Chg
Future PLC818.51-16.82
Bellway PLC3,206.00-3.90
Cmc Markets PLC325.00-3.85
British American Tobacco PLC2,638.00-3.30
Smith (Ds) PLC452.00-2.33
Watches Of Switzerland Group PLC451.40-2.55