138.14p-0.14 (-0.10%)21 Oct 2021, 09:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rolls-Royce Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 21, 2021116.14p120.44p115.74p119.58p64,109,814
Sep 20, 2021109.10p117.30p100.16p115.70p71,596,376
Sep 17, 2021109.92p112.94p109.43p111.00p172,599,853
Sep 16, 2021106.36p110.36p106.10p109.06p50,087,452
Sep 15, 2021109.00p109.36p104.94p105.50p57,219,545
Sep 14, 2021111.06p111.30p109.07p109.16p22,788,269
Sep 13, 2021109.74p112.14p109.20p111.94p35,903,004
Sep 10, 2021111.06p111.66p108.64p109.18p19,281,201
Sep 9, 2021110.00p111.88p108.15p111.02p23,476,579
Sep 8, 2021110.88p113.64p109.86p111.26p20,066,783
Sep 7, 2021112.54p113.46p109.20p110.88p18,397,655
Sep 6, 2021112.58p113.98p112.04p112.04p13,227,179
Sep 3, 2021113.92p114.38p111.65p111.70p20,848,875
Sep 2, 2021114.90p115.54p113.44p114.24p26,275,422
Sep 1, 2021115.76p117.06p114.62p114.94p31,972,441
Aug 31, 2021115.40p116.24p113.38p114.86p45,427,815
Aug 27, 2021115.68p116.78p114.14p116.74p23,153,722
Aug 26, 2021115.68p117.94p114.50p116.06p26,115,670
Aug 25, 2021118.54p120.57p113.80p116.48p55,529,088
Aug 24, 2021114.30p118.28p114.10p118.28p46,354,380
Aug 23, 2021112.00p114.30p110.96p113.74p46,712,145
Aug 20, 2021111.20p111.52p109.60p110.16p22,923,236
Aug 19, 2021110.00p112.92p108.76p111.22p32,093,046
Aug 18, 2021111.36p113.00p110.76p113.00p28,383,513
Aug 17, 2021108.80p111.46p107.90p111.46p27,753,500
Aug 16, 2021109.44p110.46p108.52p109.70p29,794,176
Aug 13, 2021109.80p112.42p109.38p111.18p33,545,238
Aug 12, 2021111.48p112.42p108.74p109.56p25,667,092
Aug 11, 2021110.78p111.60p108.78p111.60p26,418,958
Aug 10, 2021108.60p110.18p106.74p110.02p32,975,976
Aug 9, 2021112.32p112.38p108.74p109.08p35,415,633
Aug 6, 2021111.38p112.80p109.40p112.42p61,814,789
Aug 5, 2021105.50p110.68p103.85p110.68p97,643,488
Aug 4, 2021103.74p105.34p103.10p104.54p44,352,416
Aug 3, 2021103.12p104.12p101.87p103.14p31,802,249
Aug 2, 2021101.00p104.31p101.00p103.48p40,770,581
Jul 30, 2021100.48p101.22p98.30p99.71p34,598,635
Jul 29, 2021101.90p104.43p101.60p102.18p33,575,595
Jul 28, 202198.00p103.28p97.72p101.70p45,174,880
Jul 27, 202196.28p98.39p94.71p98.27p42,938,563
Jul 26, 202195.00p98.04p94.70p97.02p24,293,337
Jul 23, 202196.61p98.86p95.33p95.63p27,430,224
Jul 22, 202197.46p99.15p95.16p95.28p33,227,624
Jul 21, 202190.79p97.30p90.79p97.00p58,146,934
Jul 20, 202188.22p90.86p87.48p90.02p46,922,443
Jul 19, 202192.70p92.98p86.69p87.00p80,560,965
Jul 16, 202191.61p94.97p91.07p93.06p48,974,187
Jul 15, 202193.00p93.10p91.05p91.14p36,680,355
Jul 14, 202193.00p94.35p90.55p92.76p51,974,687
Jul 13, 202196.23p97.58p93.52p93.61p59,253,630
Showing 1 to 50 of 254