RR.L - Rolls-Royce Holdings plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 2019701.00718.40698.60717.60717.602,247,177
Dec. 05, 2019700.00706.80697.20703.00703.003,186,211
Dec. 04, 2019691.80705.40688.60701.80701.804,822,023
Dec. 03, 2019696.00697.39679.80692.20692.205,297,692
Dec. 02, 2019709.00722.40696.60696.60696.604,772,515
Nov. 29, 2019715.00720.60709.20711.60711.602,628,734
Nov. 28, 2019714.40719.80705.00718.60718.601,569,500
Nov. 27, 2019725.00732.20714.00715.80715.804,408,614
Nov. 26, 2019744.00746.20737.40741.00741.003,246,140
Nov. 25, 2019733.20742.00727.60742.00742.003,114,827
Nov. 22, 2019715.20738.80713.80733.20733.203,511,553
Nov. 21, 2019714.00718.20704.40715.00715.002,914,171
Nov. 20, 2019721.00726.20711.20720.00720.0016,040,461
Nov. 19, 2019728.20741.80727.60729.20729.204,039,123
Nov. 18, 2019730.00735.00720.00728.60728.604,450,647
Nov. 15, 2019732.20737.60721.80733.20733.203,158,114
Nov. 14, 2019734.20740.20728.20729.60729.604,111,008
Nov. 13, 2019746.80746.80731.92736.00736.004,460,342
Nov. 12, 2019744.00748.40736.60744.00744.006,755,801
Nov. 11, 2019767.40770.20739.60739.60739.608,204,404
Nov. 08, 2019775.60782.40768.40776.80776.804,295,607
Nov. 07, 2019750.00792.00746.40779.60779.6014,105,966
Nov. 06, 2019763.80778.60762.20776.40776.408,290,275
Nov. 05, 2019740.00769.00732.20769.00769.0010,489,608
Nov. 04, 2019728.60745.04726.80736.20736.203,776,703
Nov. 01, 2019707.20724.60687.80724.60724.609,297,868
Oct. 31, 2019718.00723.40707.40709.00709.007,033,808
Oct. 30, 2019713.60719.80704.80712.40712.403,332,240
Oct. 29, 2019722.60725.60711.80715.40715.403,285,245
Oct. 28, 2019712.00729.60703.48721.40721.403,038,203
Oct. 25, 2019702.80713.20701.20712.80712.803,185,423
Oct. 24, 2019710.00711.80694.40702.00702.006,548,481
Oct. 24, 20194.6 Dividend
Oct. 23, 2019723.80729.23710.80726.60722.005,408,700
Oct. 22, 2019710.00730.17705.49724.80720.213,567,602
Oct. 21, 2019714.60716.80701.00706.40701.935,703,509
Oct. 18, 2019715.40725.59702.80711.60707.097,509,156
Oct. 17, 2019743.60748.00729.60729.60724.983,855,550
Oct. 16, 2019745.00747.34738.00741.80737.101,986,443
Oct. 15, 2019759.00762.40736.20746.20741.486,696,426
Oct. 14, 2019744.20756.20718.60752.40747.6424,810,621
Oct. 11, 2019729.20743.60718.60743.20738.496,161,756
Oct. 10, 2019734.60738.60722.60734.00729.352,826,625
Oct. 09, 2019726.40741.20723.40731.60726.972,727,353
Oct. 08, 2019734.00736.00720.20726.40721.804,168,816
Oct. 07, 2019725.20734.80721.60732.00727.377,715,915
Oct. 04, 2019729.60733.00720.20730.00725.382,719,703
Oct. 03, 2019738.00741.60713.80722.00717.434,777,044
Oct. 02, 2019769.60770.60740.00740.00735.324,933,411
Oct. 01, 2019792.40793.40773.20775.40770.495,763,461
Sep. 30, 2019793.00799.47791.00792.40787.383,224,397
Sep. 27, 2019791.00803.20791.00792.00786.993,432,725
Sep. 26, 2019782.40797.00779.60785.60780.6310,929,617
Sep. 25, 2019769.60780.80765.45780.80775.8611,268,218
Sep. 24, 2019779.80781.60768.00775.40770.494,584,211
Sep. 23, 2019789.40790.00773.60775.00770.097,236,268
Sep. 20, 2019789.00799.20769.00792.80787.789,555,258
Sep. 19, 2019801.40810.20796.40809.80804.672,332,031
Sep. 18, 2019808.00810.60795.40803.00797.922,421,669
Sep. 17, 2019805.60812.00800.60810.00804.873,665,599
Sep. 16, 2019823.40839.25804.60805.60800.504,537,698
Sep. 13, 2019825.80839.00825.08831.80826.534,347,745
Sep. 12, 2019840.00840.02816.60829.20823.9511,762,846
Sep. 11, 2019817.40858.60814.20832.00826.7313,581,015
Sep. 10, 2019779.00814.40777.60814.40809.2410,684,663
Sep. 09, 2019795.00796.60780.60786.40781.423,054,467
Sep. 06, 2019775.00790.60772.00787.00782.025,004,092
Sep. 05, 2019773.80779.60769.20776.20771.293,663,730
Sep. 04, 2019767.00773.91763.60769.00764.136,846,157
Sep. 03, 2019766.00773.40751.20765.00760.165,014,516
Sep. 02, 2019769.40780.80769.40773.80768.903,743,246
Aug. 30, 2019757.80774.00757.00771.20766.326,017,989
Aug. 29, 2019740.80756.60730.20754.20749.433,628,520
Aug. 28, 2019748.60748.84731.40745.00740.286,704,298
Aug. 27, 2019754.00757.60741.40748.60743.864,250,703
Aug. 23, 2019763.00765.60749.60750.00745.254,167,590
Aug. 22, 2019781.40781.40758.00761.40756.5814,877,226
Aug. 21, 2019769.20791.60769.00784.20779.247,307,001
Aug. 20, 2019764.80775.04761.40769.00764.1310,017,349
Aug. 19, 2019762.00766.40756.20762.80757.974,903,944
Aug. 16, 2019760.00761.80742.20754.00749.234,235,075
Aug. 15, 2019762.00767.60746.20753.60748.834,622,328
Aug. 14, 2019752.20767.80747.40752.00747.245,432,943
Aug. 13, 2019740.00755.07726.91752.60747.846,238,547
Aug. 12, 2019772.00776.32746.20752.20747.445,565,870
Aug. 09, 2019773.80790.80768.40779.40774.477,434,594
Aug. 08, 2019744.00773.60742.20773.60768.709,239,527
Aug. 07, 2019762.80768.60723.40730.00725.389,677,485
Aug. 06, 2019804.00814.00759.00759.00754.199,709,097
Aug. 05, 2019817.20819.60800.00815.00809.845,368,477
Aug. 02, 2019844.20845.80826.00828.40823.163,195,648
Aug. 01, 2019859.40863.00846.40857.20851.772,256,486
Jul. 31, 2019882.80896.09859.18862.00856.547,259,925
Jul. 30, 2019893.00899.60887.40891.20885.562,835,083
Jul. 29, 2019864.80887.40864.80887.00881.382,937,153
Jul. 26, 2019869.40870.00862.60868.40862.903,213,793
Jul. 25, 2019880.00882.20863.60868.00862.509,769,785
Jul. 24, 2019880.80880.80858.60873.80868.272,197,240
Jul. 23, 2019867.60880.80867.60877.20871.651,989,478
Jul. 22, 2019860.60873.80858.20866.80861.311,677,798
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...