RR.L - Rolls-Royce Holdings plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 2017929.50930.50925.33928.83928.83222,882
Oct 23, 2017924.50934.00922.00934.00934.001,750,559
Oct 20, 2017930.00933.00922.00926.00926.008,447,621
Oct 19, 2017929.00931.66924.00927.00927.003,571,343
Oct 18, 2017912.50931.50905.50930.00930.003,750,534
Oct 17, 2017908.00912.50899.50907.50907.507,973,177
Oct 16, 2017913.00913.00900.50907.00907.002,674,920
Oct 13, 2017916.50921.50910.00913.00913.002,225,121
Oct 12, 2017908.50922.00908.50920.50920.503,186,486
Oct 11, 2017900.00912.51898.50911.00911.003,187,193
Oct 10, 2017916.50918.50901.00912.00912.002,504,050
Oct 09, 2017915.00920.61910.16919.50919.501,881,633
Oct 06, 2017924.50928.25919.00919.50919.503,688,703
Oct 05, 2017925.00926.00914.50921.00921.008,907,081
Oct 04, 2017921.00925.00914.50925.00925.004,527,307
Oct 03, 2017905.00921.00902.82921.00921.007,871,538
Oct 02, 2017890.00903.03886.50903.00903.005,488,620
Sep 29, 2017886.50895.00879.50887.00887.004,236,839
Sep 28, 2017863.50884.50861.50884.00884.004,180,549
Sep 27, 2017874.00876.25860.50861.50861.504,474,641
Sep 26, 2017881.00882.50869.00873.50873.502,900,681
Sep 25, 2017889.50889.50877.00883.50883.502,806,820
Sep 22, 2017885.00894.50883.50892.00892.002,389,775
Sep 21, 2017899.50902.00883.00886.00886.004,135,055
Sep 20, 2017894.00907.00890.00900.50900.502,154,987
Sep 19, 2017887.50897.50887.50896.50896.505,200,505
Sep 18, 2017889.50899.00888.00889.50889.502,577,508
Sep 15, 2017899.50899.50879.50885.50885.507,888,444
Sep 14, 2017903.50910.00892.50902.50902.505,839,351
Sep 13, 2017894.50908.50889.49903.00903.003,546,523
Sep 12, 2017904.00905.50897.00900.00900.003,701,482
Sep 11, 2017891.00905.50881.50902.00902.002,568,806
Sep 08, 2017883.00895.00879.38892.00892.002,938,801
Sep 07, 2017891.00895.00881.50884.00884.003,348,983
Sep 06, 2017898.50898.50886.00892.00892.003,372,046
Sep 05, 2017910.50913.50899.00900.50900.502,855,299
Sep 04, 2017915.00917.50906.00911.50911.501,511,451
Sep 01, 2017919.00925.00914.00920.00920.003,103,160
Aug 31, 2017915.50918.34910.50914.00914.002,915,578
Aug 30, 2017905.00914.00900.50909.50909.502,074,763
Aug 29, 2017906.50906.50889.50897.00897.002,690,263
Aug 25, 2017913.50914.00904.00906.50906.502,580,040
Aug 24, 2017919.00920.50910.00910.00910.002,244,383
Aug 23, 2017919.00920.00910.50917.00917.001,982,858
Aug 22, 2017908.50919.00905.50917.00917.004,245,832
Aug 21, 2017896.00905.84896.00902.00902.001,828,643
Aug 18, 2017907.50907.50896.00901.00901.003,283,432
Aug 17, 2017912.00920.66907.50911.50911.502,058,997
Aug 16, 2017915.00921.00907.50913.00913.003,596,152
Aug 15, 2017911.00923.00909.94910.00910.003,570,958
Aug 14, 2017911.00915.09903.50903.50903.502,563,537
Aug 11, 2017912.00917.50903.50910.00910.003,948,814
Aug 10, 2017935.00940.50917.00919.00919.006,459,525
Aug 09, 2017946.00946.00932.50940.50940.503,877,363
Aug 08, 2017957.00959.00947.00950.00950.003,113,254
Aug 07, 2017962.00969.00954.50957.00957.003,840,458
Aug 04, 2017957.00965.55942.00962.00962.004,820,442
Aug 03, 2017942.50961.14941.00955.00955.005,786,310
Aug 02, 2017974.00978.00938.50943.00943.0011,445,323
Aug 01, 2017919.50994.50916.50979.00979.0017,179,043
Jul 31, 2017904.00909.00885.00888.00888.0013,064,352
Jul 28, 2017922.00933.00920.50929.00929.005,019,403
Jul 27, 2017921.00932.50919.00931.50931.506,395,211
Jul 26, 2017927.00929.00918.50921.00921.004,375,440
Jul 25, 2017926.50928.50923.50925.00925.003,309,918
Jul 24, 2017919.50927.00914.77925.00925.005,230,621
Jul 21, 2017914.00929.00912.50922.00922.004,443,621
Jul 20, 2017923.50932.50915.00916.50916.503,093,980
Jul 19, 2017919.50926.00911.50924.00924.003,303,003
Jul 18, 2017915.50917.00907.00916.00916.003,484,228
Jul 17, 2017914.00917.50900.33916.00916.004,562,867
Jul 14, 2017929.00929.00910.00914.50914.509,637,927
Jul 13, 2017931.00931.00918.50926.00926.004,084,971
Jul 12, 2017926.50934.52921.50929.50929.504,333,757
Jul 11, 2017931.50934.50915.00922.50922.503,030,280
Jul 10, 2017937.50940.16926.75932.00932.003,638,788
Jul 07, 2017915.00936.56915.00936.50936.505,255,864
Jul 06, 2017909.00916.00904.00915.50915.506,880,274
Jul 05, 2017901.00917.16896.50908.50908.503,811,210
Jul 04, 2017891.50899.50887.50897.00897.002,880,705
Jul 03, 2017891.00897.50886.00896.50896.502,813,309
Jun 30, 2017893.50904.50883.83891.00891.001,345,705
Jun 29, 2017911.50913.50891.50896.50896.501,191,484
Jun 28, 2017918.00921.00904.50910.00910.00589,690
Jun 27, 2017926.00933.00918.00928.22928.22520,200
Jun 26, 2017942.00943.90927.50930.42930.423,444,115
Jun 23, 2017929.50942.19925.50942.00942.001,442,180
Jun 22, 2017932.00934.50926.00930.50930.501,854,182
Jun 21, 2017924.50933.67923.00932.50932.50647,413
Jun 20, 2017925.00930.34923.05925.50925.501,328,174
Jun 19, 2017915.00927.00913.00924.50924.503,888,625
Jun 16, 2017900.50916.50894.50907.50907.5010,470,434
Jun 15, 2017896.50898.50887.00895.00895.005,293,097
Jun 14, 2017893.50899.65891.50896.00896.007,611,180
Jun 13, 2017896.00898.00880.00891.50891.504,081,534
Jun 12, 2017904.50907.00884.50892.00892.004,717,863
Jun 09, 2017895.00917.00892.50908.50908.509,155,269
Jun 08, 2017891.50892.59877.00888.00888.004,970,620
Jun 07, 2017897.00904.00882.00888.00888.006,650,742
Jun 06, 2017890.00894.50880.50894.00894.005,664,211
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...