1. Share Prices

  2. Rolls-Royce Holdings PLC (RR.)

526.80p-5.00 (-0.94%)26 Sep 2024, 16:52
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
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
Aug 22, 2024493.80p498.50p493.00p497.60p9,863,277
Aug 21, 2024493.90p496.54p488.40p492.50p67,459,534
Aug 20, 2024500.00p502.60p493.00p493.00p12,191,118
Aug 19, 2024495.00p501.20p489.20p500.00p26,051,490
Aug 16, 2024504.00p505.00p498.00p501.00p15,605,188
Aug 15, 2024500.00p503.00p492.00p503.00p55,111,825
Aug 14, 2024496.90p499.90p492.50p499.10p56,235,038
Aug 13, 2024490.80p492.00p483.30p492.00p24,200,860
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
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC462.678.61
Burberry Group PLC657.007.60
Fidelity China Special Situations PLC198.805.97
Prudential PLC682.006.20
Antofagasta PLC2,029.005.68
Ip Group PLC49.355.00

Fallers

CompanyPrice% Chg
Petershill Partners PLC212.00-4.93
Future PLC991.50-3.36
Shell PLC2,417.50-4.52
BP PLC382.84-4.35
Ithaca Energy PLC103.38-4.28
Alfa Financial Software Holdings PLC200.00-2.68