1. Share Prices

  2. Rolls-Royce Holdings PLC (RR.)

1,112.05p+10.05 (+0.91%)18 Dec 2025, 12:56
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 22, 20251038.50p1048.85p1033.50p1043.00p19,697,453
Aug 21, 20251033.50p1044.24p1028.50p1040.50p31,216,123
Aug 20, 20251050.00p1055.50p1026.00p1026.00p41,373,129
Aug 19, 20251085.50p1090.50p1053.00p1059.50p107,047,042
Aug 18, 20251075.00p1083.77p1068.00p1082.00p67,865,264
Aug 15, 20251105.50p1106.13p1068.50p1074.00p18,669,581
Aug 14, 20251088.50p1111.50p1088.00p1101.50p12,998,633
Aug 13, 20251102.00p1104.27p1081.50p1081.50p34,254,950
Aug 12, 20251080.00p1091.00p1077.00p1090.50p30,126,826
Aug 11, 20251071.50p1082.00p1051.00p1082.00p23,366,748
Aug 8, 20251078.00p1084.37p1063.00p1071.50p51,876,753
Aug 7, 20251091.50p1095.50p1067.50p1077.00p58,989,268
Aug 6, 20251091.50p1092.86p1077.02p1088.00p9,560,948
Aug 5, 20251109.50p1109.50p1071.50p1073.00p19,465,288
Aug 4, 20251066.00p1094.00p1062.00p1090.00p64,270,332
Aug 1, 20251077.00p1079.68p1037.50p1065.00p16,590,695
Jul 31, 20251053.00p1108.50p1047.50p1072.00p53,131,402
Jul 30, 2025996.00p1003.50p988.00p988.00p15,746,222
Jul 29, 2025982.80p1008.19p981.40p1006.00p25,352,691
Jul 28, 2025978.00p993.20p970.20p981.40p48,615,866
Jul 25, 2025987.40p989.40p974.40p977.20p33,353,364
Jul 24, 2025989.60p1006.00p982.40p985.60p17,480,815
Jul 23, 2025987.60p989.20p975.60p983.40p11,832,226
Jul 22, 2025997.00p1006.00p968.20p983.20p23,375,842
Jul 21, 2025998.80p1011.50p993.20p1000.00p29,086,199
Jul 18, 20251004.50p1012.72p996.00p1005.00p19,732,187
Jul 17, 2025988.40p1010.00p985.20p1010.00p14,094,994
Jul 16, 2025989.80p999.80p987.40p988.40p6,815,803
Jul 15, 2025998.40p999.89p985.20p990.40p9,296,274
Jul 14, 2025986.00p999.40p980.60p998.40p9,055,126
Jul 11, 2025975.60p990.20p975.20p988.00p17,886,774
Jul 10, 2025989.00p990.00p973.60p975.40p17,511,991
Jul 9, 2025971.20p987.60p971.00p984.40p14,346,514
Jul 8, 2025974.20p977.30p959.40p966.40p14,703,561
Jul 7, 2025965.80p982.50p963.00p969.80p20,386,921
Jul 4, 2025951.60p965.40p951.20p962.60p13,392,330
Jul 3, 2025943.20p970.00p927.00p954.40p9,770,302
Jul 2, 2025939.60p950.80p929.60p943.40p24,475,447
Jul 1, 2025974.20p981.40p936.40p939.60p21,101,219
Jun 30, 2025961.00p983.20p958.80p967.60p34,906,930
Jun 27, 2025936.80p954.20p925.38p954.20p25,455,506
Jun 26, 2025910.00p934.40p909.60p933.80p60,381,529
Jun 25, 2025915.00p929.40p913.60p916.80p16,865,904
Jun 24, 2025896.40p912.80p888.32p909.20p21,780,767
Jun 23, 2025886.40p892.80p874.00p886.60p16,511,816
Jun 20, 2025885.60p896.00p885.60p887.80p26,022,592
Jun 19, 2025890.00p893.60p882.40p882.80p6,531,116
Jun 18, 2025891.60p903.40p890.20p891.00p10,433,494
Jun 17, 2025879.00p895.00p872.20p890.60p23,654,735
Jun 16, 2025870.00p886.60p868.21p885.40p20,036,595
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
Currys PLC138.009.00
Whitbread PLC2,587.445.83
Ocado Group PLC247.353.02
Rentokil Initial PLC444.102.63
Frasers Group PLC700.002.64
Ssp Group PLC205.002.55

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC49.83-4.72
Goodwin PLC18,579.31-2.73
Chemring Group PLC463.50-2.52
B&M European Value Retail S.A.167.40-2.42
Avon Technologies PLC1,720.00-2.60
Baltic Classifieds Group PLC197.28-2.09