RR.L - Rolls-Royce Holdings plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019860.60873.60858.20866.80866.801,521,701
Jul 19, 2019861.00865.20856.00863.20863.202,272,741
Jul 18, 2019862.20865.40855.40856.00856.005,034,860
Jul 17, 2019866.00877.80866.00870.00870.004,417,610
Jul 16, 2019851.60870.60850.20865.80865.804,956,207
Jul 15, 2019846.60854.20846.20852.40852.402,881,754
Jul 12, 2019843.60854.00841.60846.80846.802,325,114
Jul 11, 2019847.20848.80837.20843.60843.604,723,663
Jul 10, 2019856.00861.20845.60845.60845.604,104,874
Jul 09, 2019851.40857.40848.60855.00855.002,966,614
Jul 08, 2019866.00866.80851.40853.20853.203,504,548
Jul 05, 2019869.20873.80859.00863.80863.803,392,201
Jul 04, 2019872.60875.00868.40872.60872.602,779,425
Jul 03, 2019858.60880.40858.60873.60873.603,004,697
Jul 02, 2019860.40868.20850.80857.80857.804,009,626
Jul 01, 2019849.40858.60847.00857.40857.404,922,208
Jun 28, 2019844.00846.60833.60840.40840.405,823,878
Jun 27, 2019851.60854.60837.60844.20844.206,850,371
Jun 26, 2019871.00874.60850.20850.20850.208,247,510
Jun 25, 2019882.00884.80874.20874.20874.203,837,282
Jun 24, 2019882.40901.00882.40887.00887.003,504,643
Jun 21, 2019912.00913.00876.80882.00882.0015,311,751
Jun 20, 2019910.80920.80909.20913.00913.002,454,076
Jun 19, 2019921.80925.60906.20908.40908.405,613,692
Jun 18, 2019907.80930.20906.00923.80923.803,994,636
Jun 17, 2019896.60910.40893.20907.00907.004,719,082
Jun 14, 2019894.40902.40888.80891.80891.803,506,381
Jun 13, 2019893.40900.20890.20897.00897.005,909,696
Jun 12, 2019894.20899.00886.20893.60893.609,871,567
Jun 11, 2019901.40913.20900.00902.00902.004,197,174
Jun 10, 2019911.80913.20896.80900.20900.205,153,096
Jun 07, 2019897.00911.80893.60909.40909.403,731,466
Jun 06, 2019888.20902.20885.80894.00894.003,776,070
Jun 05, 2019878.60891.80878.00883.00883.003,585,204
Jun 04, 2019863.40882.80859.40879.00879.004,642,271
Jun 03, 2019853.60869.20844.40867.40867.403,490,450
May 31, 2019863.40863.80849.00860.00860.004,257,488
May 30, 2019865.60873.40865.60870.40870.403,845,210
May 29, 2019868.60873.20854.40864.00864.004,402,640
May 28, 2019893.60894.40874.20874.20874.209,214,056
May 24, 2019891.40899.00881.00888.20888.205,179,593
May 23, 2019917.80917.80886.20890.00890.004,530,346
May 22, 2019923.20926.00909.00919.40919.405,308,392
May 21, 2019943.40945.60913.60918.00918.004,811,559
May 20, 2019935.80944.00925.80941.20941.204,815,698
May 17, 2019934.60940.60930.00937.00937.005,872,424
May 16, 2019915.80934.60913.00934.60934.604,842,902
May 15, 2019910.00917.60909.00916.00916.004,116,527
May 14, 2019901.20908.80900.40907.60907.605,534,028
May 13, 2019917.20920.40896.40897.80897.805,401,715
May 10, 2019920.00928.60914.40918.60918.6010,019,072
May 09, 2019907.20920.00901.60913.80913.804,536,044
May 08, 2019911.80919.80901.20914.40914.405,902,505
May 07, 2019931.20931.20910.60912.60912.604,955,059
May 03, 2019919.00942.60916.40934.20934.207,104,626
May 02, 2019910.60932.40907.40921.40921.404,859,212
May 01, 2019920.00920.00905.80915.80915.802,257,158
Apr 30, 2019917.20921.60910.60914.60914.604,943,298
Apr 29, 2019916.80924.80915.20922.80922.804,594,419
Apr 26, 2019923.80925.80913.60916.00916.006,177,083
Apr 25, 2019918.00927.00914.20927.00927.004,068,258
Apr 25, 20197.1 Dividend
Apr 24, 2019918.40922.60912.40922.20915.104,807,897
Apr 23, 2019910.60920.80904.80915.20908.1529,990,323
Apr 18, 2019908.20910.60903.80907.80900.812,366,314
Apr 17, 2019901.40913.60899.40907.00900.023,052,504
Apr 16, 2019892.80901.20889.20901.20894.2618,906,984
Apr 15, 2019890.40898.20889.80891.00884.143,693,875
Apr 12, 2019880.80894.60880.80891.80884.934,684,384
Apr 11, 2019891.20893.40876.60880.00873.225,787,765
Apr 10, 2019899.60899.80885.80889.00882.165,017,108
Apr 09, 2019905.60907.40897.60898.80891.883,549,620
Apr 08, 2019922.40929.40907.20910.80903.793,859,664
Apr 05, 2019903.40927.60903.40926.80919.669,095,081
Apr 04, 2019909.20909.20901.20904.00897.045,780,745
Apr 03, 2019906.60910.00892.00910.00902.9910,044,190
Apr 02, 2019907.00917.00892.60907.00900.027,670,069
Apr 01, 2019908.00919.00907.60917.20910.145,538,525
Mar 29, 2019904.60909.40899.80903.20896.253,921,192
Mar 28, 2019893.80905.60891.60899.60892.673,274,837
Mar 27, 2019899.00904.00889.80891.80884.932,700,683
Mar 26, 2019880.00898.80871.20891.60884.745,405,963
Mar 25, 2019901.60903.60877.40895.00888.114,641,932
Mar 22, 2019926.20930.80903.00904.00897.044,292,820
Mar 21, 2019918.20930.60915.80925.00917.884,648,771
Mar 20, 2019920.40924.00914.80921.40914.314,262,339
Mar 19, 2019907.40922.00905.40918.80911.732,739,713
Mar 18, 2019917.40917.40898.20908.40901.414,184,839
Mar 15, 2019897.60904.80894.20897.60890.697,238,689
Mar 14, 2019890.00899.20884.80898.60891.685,645,863
Mar 13, 2019885.00891.00876.60889.20882.354,318,061
Mar 12, 2019887.40890.00876.00887.20880.373,288,090
Mar 11, 2019896.60900.20878.00885.40878.583,245,898
Mar 08, 2019892.80896.80874.40881.80875.013,615,803
Mar 07, 2019894.20903.00892.60900.00893.073,926,212
Mar 06, 2019910.80918.80896.20900.00893.075,796,852
Mar 05, 2019891.20914.20890.80913.00905.974,186,411
Mar 04, 2019904.60910.60877.60895.20888.3110,198,441
Mar 01, 2019972.40972.40899.80905.00898.0313,900,355
Feb 28, 2019997.601,003.50929.20955.00947.6517,729,962
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...