95.63p+0.35 (+0.37%)23 Jul 2021, 18:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rolls-Royce Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 22, 2021109.80p112.46p107.82p108.20p34,202,398
Jun 21, 2021106.32p109.72p104.02p109.26p36,844,347
Jun 18, 2021112.04p112.24p106.70p107.52p54,500,342
Jun 17, 2021109.12p113.48p109.12p111.92p32,574,488
Jun 16, 2021108.20p110.32p108.14p110.00p21,291,970
Jun 15, 2021107.84p110.00p107.16p108.00p32,482,065
Jun 14, 2021112.00p112.50p107.22p107.36p96,220,106
Jun 11, 2021111.76p112.44p110.88p111.94p34,108,912
Jun 10, 2021112.44p113.44p110.94p111.04p22,080,833
Jun 9, 2021111.40p113.20p110.32p112.56p31,100,497
Jun 8, 2021110.24p112.76p109.32p111.40p39,237,289
Jun 7, 2021108.10p110.76p105.85p110.12p75,895,892
Jun 4, 2021109.50p110.37p105.82p107.32p39,848,238
Jun 3, 2021112.32p112.56p109.40p109.68p35,872,514
Jun 2, 2021109.00p112.64p108.96p112.30p46,285,021
Jun 1, 2021106.54p109.48p106.24p108.94p44,497,168
May 28, 2021108.42p109.18p105.88p107.02p34,976,651
May 27, 2021103.08p109.32p102.32p107.06p79,688,012
May 26, 2021105.76p105.94p102.58p103.04p28,971,549
May 25, 2021105.90p106.87p104.96p105.42p23,763,826
May 24, 2021105.00p106.00p104.08p105.72p18,948,836
May 21, 2021103.18p105.28p102.18p105.20p56,221,555
May 20, 2021104.12p104.98p100.54p103.26p31,088,993
May 19, 2021101.40p103.66p99.95p103.36p43,630,481
May 18, 2021104.64p105.00p101.84p102.94p33,419,325
May 17, 2021107.70p108.68p102.52p102.98p39,596,230
May 14, 2021105.16p107.76p102.44p107.64p35,353,298
May 13, 2021103.46p105.94p100.58p104.30p34,621,302
May 12, 2021106.00p106.46p103.92p104.86p24,789,242
May 11, 2021108.00p108.48p102.12p104.34p63,816,992
May 10, 2021107.00p110.42p105.16p109.68p45,288,222
May 7, 2021104.64p106.89p104.02p106.74p39,761,593
May 6, 2021102.62p104.32p102.00p103.40p37,055,372
May 5, 2021102.08p103.20p100.62p101.76p33,696,096
May 4, 2021105.00p106.64p100.50p101.22p56,543,473
Apr 30, 2021102.40p105.50p101.46p104.62p35,820,685
Apr 29, 2021103.10p104.64p100.94p102.02p33,746,221
Apr 28, 2021102.00p104.48p101.44p102.76p39,356,265
Apr 27, 2021107.56p107.76p102.94p102.94p51,134,921
Apr 26, 2021102.24p107.82p102.16p107.82p42,402,441
Apr 23, 2021101.40p102.40p99.33p101.76p34,408,976
Apr 22, 2021101.74p102.88p100.14p102.82p41,011,122
Apr 21, 202199.90p102.04p96.50p99.87p58,919,666
Apr 20, 2021104.32p105.72p99.28p99.28p68,603,074
Apr 19, 2021106.06p106.96p104.56p105.18p30,950,376
Apr 16, 2021107.00p108.23p104.38p104.56p53,048,138
Apr 15, 2021108.80p109.88p106.60p107.00p38,660,501
Apr 14, 2021107.54p108.90p106.93p107.74p24,383,119
Apr 13, 2021108.10p109.94p106.08p107.70p27,769,988
Apr 12, 2021112.40p112.80p106.82p108.22p36,773,548
Showing 1 to 50 of 254