1. Share Prices

  2. Rolls-Royce Holdings PLC (RR.)

1,084.50p-6.50 (-0.60%)05 Dec 2025, 17:37
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
Dec 5, 20251111.00p1115.50p1073.00p1084.50p21,149,587
Dec 4, 20251074.00p1093.50p1060.00p1091.00p38,390,962
Dec 3, 20251045.00p1072.50p1037.00p1063.00p23,002,430
Dec 2, 20251035.00p1055.00p1034.50p1046.00p15,439,786
Dec 1, 20251053.50p1061.16p1033.00p1037.00p16,524,198
Nov 28, 20251062.00p1078.00p1060.50p1068.00p10,706,611
Nov 27, 20251058.00p1062.00p1050.50p1058.50p71,113,326
Nov 26, 20251054.50p1060.00p1044.00p1058.00p27,451,942
Nov 25, 20251027.00p1045.00p1018.50p1045.00p36,425,525
Nov 24, 20251034.00p1039.80p1019.50p1029.00p37,006,312
Nov 21, 20251053.00p1058.00p1020.50p1038.00p31,928,007
Nov 20, 20251078.50p1102.75p1075.50p1079.00p46,535,648
Nov 19, 20251066.50p1080.00p1050.50p1066.50p43,673,771
Nov 18, 20251072.00p1088.50p1057.50p1073.50p26,758,325
Nov 17, 20251102.50p1107.50p1090.00p1094.50p45,034,243
Nov 14, 20251094.00p1112.50p1083.00p1106.00p19,588,033
Nov 13, 20251136.00p1163.50p1120.44p1120.50p15,919,881
Nov 12, 20251147.00p1162.00p1136.75p1152.50p12,189,972
Nov 11, 20251163.50p1169.00p1133.50p1152.50p26,863,472
Nov 10, 20251153.00p1171.50p1125.00p1161.00p44,449,275
Nov 7, 20251126.50p1142.59p1116.50p1138.50p39,724,795
Nov 6, 20251160.00p1160.00p1131.50p1131.50p21,460,016
Nov 5, 20251142.00p1159.50p1140.00p1157.00p44,744,588
Nov 4, 20251148.50p1159.00p1137.00p1147.50p47,146,762
Nov 3, 20251177.00p1181.00p1165.00p1165.00p77,114,242
Oct 31, 20251173.00p1181.00p1156.50p1167.00p12,397,146
Oct 30, 20251159.00p1182.00p1152.50p1168.00p45,387,839
Oct 29, 20251139.00p1162.00p1126.00p1159.50p45,110,443
Oct 28, 20251120.00p1155.50p1108.50p1146.00p30,780,865
Oct 27, 20251129.50p1136.50p1118.00p1120.00p31,165,597
Oct 24, 20251122.00p1123.00p1094.00p1121.00p21,565,435
Oct 23, 20251111.00p1118.50p1104.00p1108.50p18,429,552
Oct 22, 20251142.00p1146.00p1102.50p1102.50p79,387,850
Oct 21, 20251134.00p1142.00p1121.50p1134.50p27,696,732
Oct 20, 20251128.50p1134.50p1121.99p1127.00p31,791,253
Oct 17, 20251115.50p1125.50p1094.00p1103.00p19,048,138
Oct 16, 20251106.00p1140.50p1105.00p1140.00p11,168,396
Oct 15, 20251126.00p1128.50p1110.00p1112.50p19,816,863
Oct 14, 20251121.00p1128.00p1087.00p1124.00p81,873,639
Oct 13, 20251138.00p1142.00p1118.50p1128.50p42,174,375
Oct 10, 20251154.50p1155.00p1124.00p1138.50p14,957,492
Oct 9, 20251149.50p1166.00p1137.00p1155.00p9,279,117
Oct 8, 20251165.00p1174.50p1146.50p1152.50p11,928,408
Oct 7, 20251154.50p1161.00p1146.00p1153.50p12,463,634
Oct 6, 20251171.00p1174.50p1154.50p1154.50p35,037,725
Oct 3, 20251175.00p1182.50p1168.00p1168.50p30,233,521
Oct 2, 20251184.50p1188.00p1164.00p1167.50p10,318,067
Oct 1, 20251190.00p1191.46p1155.00p1177.00p28,677,057
Sep 30, 20251168.00p1194.00p1166.00p1190.00p19,770,482
Sep 29, 20251193.50p1196.00p1163.50p1163.50p17,770,213
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.