RR.L - Rolls-Royce Holdings plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019715.40725.59702.80711.60711.607,509,156
Oct 17, 2019743.60748.00729.60729.60729.603,855,550
Oct 16, 2019745.00747.34738.00741.80741.801,986,443
Oct 15, 2019759.00762.40736.20746.20746.206,696,426
Oct 14, 2019744.20756.20718.60752.40752.4024,810,621
Oct 11, 2019729.20743.60718.60743.20743.206,161,756
Oct 10, 2019734.60738.60722.60734.00734.002,826,625
Oct 09, 2019726.40741.20723.40731.60731.602,727,353
Oct 08, 2019734.00736.00720.20726.40726.404,168,816
Oct 07, 2019725.20734.80721.60732.00732.007,715,915
Oct 04, 2019729.60733.00720.20730.00730.002,719,703
Oct 03, 2019738.00741.60713.80722.00722.004,777,044
Oct 02, 2019769.60770.60740.00740.00740.004,933,411
Oct 01, 2019792.40793.40773.20775.40775.405,763,461
Sep 30, 2019793.00799.47791.00792.40792.403,224,397
Sep 27, 2019791.00803.20791.00792.00792.003,432,725
Sep 26, 2019782.40797.00779.60785.60785.6010,929,617
Sep 25, 2019769.60780.80765.45780.80780.8011,268,218
Sep 24, 2019779.80781.60768.00775.40775.404,584,211
Sep 23, 2019789.40790.00773.60775.00775.007,236,268
Sep 20, 2019789.00799.20769.00792.80792.809,555,258
Sep 19, 2019801.40810.20796.40809.80809.802,332,031
Sep 18, 2019808.00810.60795.40803.00803.002,421,669
Sep 17, 2019805.60812.00800.60810.00810.003,665,599
Sep 16, 2019823.40839.25804.60805.60805.604,537,698
Sep 13, 2019825.80839.00825.08831.80831.804,347,745
Sep 12, 2019840.00840.02816.60829.20829.2011,762,846
Sep 11, 2019817.40858.60814.20832.00832.0013,581,015
Sep 10, 2019779.00814.40777.60814.40814.4010,684,663
Sep 09, 2019795.00796.60780.60786.40786.403,054,467
Sep 06, 2019775.00790.60772.00787.00787.005,004,092
Sep 05, 2019773.80779.60769.20776.20776.203,663,730
Sep 04, 2019767.00773.91763.60769.00769.006,846,157
Sep 03, 2019766.00773.40751.20765.00765.005,014,516
Sep 02, 2019769.40780.80769.40773.80773.803,743,246
Aug 30, 2019757.80774.00757.00771.20771.206,017,989
Aug 29, 2019740.80756.60730.20754.20754.203,628,520
Aug 28, 2019748.60748.84731.40745.00745.006,704,298
Aug 27, 2019754.00757.60741.40748.60748.604,250,703
Aug 23, 2019763.00765.60749.60750.00750.004,167,590
Aug 22, 2019781.40781.40758.00761.40761.4014,877,226
Aug 21, 2019769.20791.60769.00784.20784.207,307,001
Aug 20, 2019764.80775.04761.40769.00769.0010,017,349
Aug 19, 2019762.00766.40756.20762.80762.804,903,944
Aug 16, 2019760.00761.80742.20754.00754.004,235,075
Aug 15, 2019762.00767.60746.20753.60753.604,622,328
Aug 14, 2019752.20767.80747.40752.00752.005,432,943
Aug 13, 2019740.00755.07726.91752.60752.606,238,547
Aug 12, 2019772.00776.32746.20752.20752.205,565,870
Aug 09, 2019773.80790.80768.40779.40779.407,434,594
Aug 08, 2019744.00773.60742.20773.60773.609,239,527
Aug 07, 2019762.80768.60723.40730.00730.009,677,485
Aug 06, 2019804.00814.00759.00759.00759.009,709,097
Aug 05, 2019817.20819.60800.00815.00815.005,368,477
Aug 02, 2019844.20845.80826.00828.40828.403,195,648
Aug 01, 2019859.40863.00846.40857.20857.202,256,486
Jul 31, 2019882.80896.09859.18862.00862.007,259,925
Jul 30, 2019893.00899.60887.40891.20891.202,835,083
Jul 29, 2019864.80887.40864.80887.00887.002,937,153
Jul 26, 2019869.40870.00862.60868.40868.403,213,793
Jul 25, 2019880.00882.20863.60868.00868.009,769,785
Jul 24, 2019880.80880.80858.60873.80873.802,197,240
Jul 23, 2019867.60880.80867.60877.20877.201,989,478
Jul 22, 2019860.60873.80858.20866.80866.801,677,798
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...