1. Share Prices

  2. Rolls-Royce Holdings PLC (RR.)

1,085.50p+20.50 (+1.92%)04 Aug 2025, 15:12
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 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
Jun 13, 2025873.60p881.80p868.40p870.00p17,595,403
Jun 12, 2025895.20p898.00p868.00p887.40p15,188,521
Jun 11, 2025879.80p903.80p878.60p893.40p13,557,377
Jun 10, 2025891.60p912.60p880.00p880.00p17,789,909
Jun 9, 2025881.20p890.20p869.60p888.20p9,857,456
Jun 6, 2025881.00p890.00p867.20p885.00p13,535,152
Jun 5, 2025888.80p893.60p874.60p876.40p20,877,766
Jun 4, 2025900.00p901.10p880.35p891.20p15,174,372
Jun 3, 2025874.20p895.20p867.20p894.20p28,058,494
Jun 2, 2025871.60p880.00p853.80p868.80p12,342,485
May 30, 2025851.00p867.60p850.60p866.20p24,781,131
May 29, 2025866.20p871.20p847.20p851.00p35,269,615
May 28, 2025856.80p870.80p855.58p857.80p11,083,101
May 27, 2025850.00p862.00p841.40p851.60p15,595,007
May 23, 2025839.80p858.40p818.40p835.80p26,928,798
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC485.2021.97
Lloyds Banking Group PLC81.687.84
Aston Martin Lagonda Global Holdings PLC71.656.86
Watches Of Switzerland Group PLC347.316.28
Clarkson PLC3,620.006.00
Hochschild Mining PLC304.204.75

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.00-20.83
Senior PLC186.00-4.12
Rentokil Initial PLC350.60-3.04
Hunting PLC289.50-2.69
Ithaca Energy PLC165.40-2.25
Haleon PLC357.30-2.22