1. Share Prices

  2. Rolls-Royce Holdings PLC (RR.)

1,150.00p+20.50 (+1.81%)19 Sep 2025, 17:40
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 19, 20251146.00p1154.00p1133.00p1150.00p26,641,257
Sep 18, 20251132.50p1140.00p1124.00p1129.50p31,819,855
Sep 17, 20251130.50p1142.00p1116.00p1116.00p26,338,500
Sep 16, 20251146.00p1150.00p1123.50p1130.50p28,533,986
Sep 15, 20251135.00p1154.50p1134.00p1145.50p97,142,991
Sep 12, 20251122.00p1140.67p1112.25p1130.00p28,261,200
Sep 11, 20251103.50p1123.50p1097.00p1123.50p37,670,289
Sep 10, 20251100.00p1103.50p1085.00p1099.50p27,928,350
Sep 9, 20251087.50p1090.50p1071.50p1087.00p18,980,678
Sep 8, 20251084.00p1095.50p1079.50p1092.50p16,031,675
Sep 5, 20251070.00p1090.00p1066.50p1075.50p16,485,511
Sep 4, 20251084.50p1085.00p1064.50p1069.50p9,666,835
Sep 3, 20251070.50p1083.50p1064.50p1082.00p9,038,193
Sep 2, 20251100.50p1100.50p1066.00p1069.00p15,091,640
Sep 1, 20251079.00p1102.00p1076.07p1100.00p15,566,490
Aug 29, 20251061.00p1081.10p1056.00p1070.00p51,650,668
Aug 28, 20251057.00p1069.00p1039.50p1058.50p20,205,964
Aug 27, 20251062.00p1062.50p1048.50p1056.50p32,114,459
Aug 26, 20251077.50p1077.50p1040.00p1057.50p36,324,443
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
123456
Showing 1 to 50 of 252

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.