Rolls-Royce Holdings plc RR.
LSE · United Kingdom · Electronic Technology
GBp 1,481.20+19.60 (+1.34%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,485.60 | +1.64% | GBp 1,455.40 | GBp 1,494.60 | GBp 1,455.20 | 3.23M |
| 2026-09-30 | GBp 1,461.60 | -1.32% | GBp 1,487.80 | GBp 1,499.40 | GBp 1,447.31 | 16.30M |
| 2026-09-29 | GBp 1,481.20 | +0.46% | GBp 1,486.00 | GBp 1,499.80 | GBp 1,475.00 | 16.50M |
| 2026-09-28 | GBp 1,474.40 | -0.47% | GBp 1,470.00 | GBp 1,499.80 | GBp 1,467.20 | 20.46M |
| 2026-09-25 | GBp 1,481.40 | -0.18% | GBp 1,503.00 | GBp 1,511.60 | GBp 1,479.60 | 18.44M |
| 2026-09-24 | GBp 1,484.00 | -1.28% | GBp 1,496.40 | GBp 1,499.80 | GBp 1,464.40 | 16.07M |
| 2026-09-23 | GBp 1,503.20 | +1.44% | GBp 1,490.80 | GBp 1,513.00 | GBp 1,480.40 | 8.69M |
| 2026-09-22 | GBp 1,481.80 | -1.53% | GBp 1,496.00 | GBp 1,510.20 | GBp 1,477.20 | 18.86M |
| 2026-09-21 | GBp 1,504.80 | +3.78% | GBp 1,465.40 | GBp 1,504.80 | GBp 1,458.20 | 24.16M |
| 2026-09-18 | GBp 1,450.00 | -2.01% | GBp 1,481.40 | GBp 1,484.00 | GBp 1,439.80 | 36.28M |
| 2026-09-17 | GBp 1,479.80 | +2.72% | GBp 1,448.40 | GBp 1,483.32 | GBp 1,448.40 | 9.88M |
| 2026-09-16 | GBp 1,440.60 | +1.44% | GBp 1,438.60 | GBp 1,447.60 | GBp 1,422.20 | 35.25M |
| 2026-09-15 | GBp 1,420.20 | -0.25% | GBp 1,421.00 | GBp 1,442.60 | GBp 1,410.20 | 16.50M |
| 2026-09-14 | GBp 1,423.80 | -2.12% | GBp 1,440.00 | GBp 1,447.80 | GBp 1,405.00 | 19.69M |
| 2026-09-11 | GBp 1,454.60 | +1.72% | GBp 1,435.20 | GBp 1,462.20 | GBp 1,435.20 | 14.20M |
| 2026-09-10 | GBp 1,430.00 | -1.09% | GBp 1,448.60 | GBp 1,453.60 | GBp 1,416.40 | 8.70M |
| 2026-09-09 | GBp 1,445.80 | -2.38% | GBp 1,466.20 | GBp 1,470.40 | GBp 1,438.20 | 12.84M |
| 2026-09-08 | GBp 1,481.00 | -0.66% | GBp 1,486.80 | GBp 1,491.00 | GBp 1,469.78 | 7.70M |
| 2026-09-07 | GBp 1,490.80 | +0.09% | GBp 1,489.80 | GBp 1,511.00 | GBp 1,489.20 | 6.23M |
| 2026-09-04 | GBp 1,489.40 | +0.62% | GBp 1,478.20 | GBp 1,496.80 | GBp 1,475.20 | 9.21M |
| 2026-09-03 | GBp 1,480.20 | +0.76% | GBp 1,461.80 | GBp 1,485.00 | GBp 1,453.80 | 8.43M |
| 2026-09-02 | GBp 1,469.00 | +0.67% | GBp 1,458.80 | GBp 1,474.40 | GBp 1,450.76 | 14.14M |
| 2026-09-01 | GBp 1,459.20 | -4.64% | GBp 1,494.40 | GBp 1,498.35 | GBp 1,456.80 | 21.71M |
| 2026-08-28 | GBp 1,530.20 | +0.03% | GBp 1,538.60 | GBp 1,545.36 | GBp 1,519.20 | 11.50M |
| 2026-08-27 | GBp 1,529.80 | -0.86% | GBp 1,547.20 | GBp 1,555.20 | GBp 1,521.60 | 21.37M |
| 2026-08-26 | GBp 1,543.00 | +0.85% | GBp 1,518.80 | GBp 1,558.76 | GBp 1,518.80 | 17.08M |
| 2026-08-25 | GBp 1,530.00 | +1.99% | GBp 1,515.20 | GBp 1,547.20 | GBp 1,508.00 | 10.10M |
| 2026-08-24 | GBp 1,500.20 | -0.13% | GBp 1,497.80 | GBp 1,524.80 | GBp 1,495.40 | 10.55M |
| 2026-08-21 | GBp 1,502.20 | +0.19% | GBp 1,496.20 | GBp 1,511.00 | GBp 1,484.40 | 10.28M |
| 2026-08-20 | GBp 1,499.40 | -1.32% | GBp 1,519.60 | GBp 1,523.40 | GBp 1,495.80 | 24.22M |
| 2026-08-19 | GBp 1,519.40 | -1.20% | GBp 1,543.40 | GBp 1,554.40 | GBp 1,512.00 | 18.21M |
| 2026-08-18 | GBp 1,537.80 | -1.66% | GBp 1,562.20 | GBp 1,563.80 | GBp 1,533.00 | 22.58M |
| 2026-08-17 | GBp 1,563.80 | +1.48% | GBp 1,560.80 | GBp 1,573.00 | GBp 1,550.60 | 8.53M |
| 2026-08-14 | GBp 1,541.00 | +1.05% | GBp 1,539.00 | GBp 1,548.40 | GBp 1,529.00 | 17.09M |
| 2026-08-13 | GBp 1,525.00 | -1.36% | GBp 1,554.80 | GBp 1,555.60 | GBp 1,525.00 | 16.50M |
| 2026-08-12 | GBp 1,546.00 | +0.85% | GBp 1,542.00 | GBp 1,563.00 | GBp 1,540.60 | 32.82M |
| 2026-08-11 | GBp 1,533.00 | -0.45% | GBp 1,535.00 | GBp 1,546.80 | GBp 1,522.60 | 8.73M |
| 2026-08-10 | GBp 1,540.00 | +0.65% | GBp 1,522.60 | GBp 1,553.80 | GBp 1,507.80 | 25.67M |
| 2026-08-07 | GBp 1,530.00 | -0.22% | GBp 1,526.80 | GBp 1,559.80 | GBp 1,526.00 | 10.79M |
| 2026-08-06 | GBp 1,533.40 | -2.36% | GBp 1,569.80 | GBp 1,586.00 | GBp 1,533.40 | 17.34M |
| 2026-08-05 | GBp 1,570.40 | +2.68% | GBp 1,550.00 | GBp 1,581.20 | GBp 1,544.40 | 19.60M |
| 2026-08-04 | GBp 1,529.40 | +1.50% | GBp 1,531.80 | GBp 1,548.20 | GBp 1,517.20 | 31.36M |
| 2026-08-03 | GBp 1,506.80 | +2.66% | GBp 1,513.40 | GBp 1,527.80 | GBp 1,495.80 | 55.67M |
| 2026-07-31 | GBp 1,467.80 | +0.33% | GBp 1,489.80 | GBp 1,520.20 | GBp 1,445.60 | 26.13M |
| 2026-07-30 | GBp 1,463.00 | +6.01% | GBp 1,447.20 | GBp 1,466.00 | GBp 1,402.60 | 22.43M |
| 2026-07-29 | GBp 1,380.00 | -2.78% | GBp 1,407.00 | GBp 1,419.80 | GBp 1,378.00 | 29.92M |
| 2026-07-28 | GBp 1,419.40 | +0.41% | GBp 1,415.00 | GBp 1,440.55 | GBp 1,394.00 | 11.91M |
| 2026-07-27 | GBp 1,413.60 | -0.14% | GBp 1,440.20 | GBp 1,467.00 | GBp 1,413.20 | 75.51M |
| 2026-07-24 | GBp 1,415.60 | +4.16% | GBp 1,360.20 | GBp 1,415.60 | GBp 1,355.00 | 28.45M |
| 2026-07-23 | GBp 1,359.00 | -2.37% | GBp 1,395.00 | GBp 1,399.40 | GBp 1,359.00 | 21.30M |
| 2026-07-22 | GBp 1,392.00 | +1.41% | GBp 1,376.80 | GBp 1,418.00 | GBp 1,376.40 | 10.32M |
| 2026-07-21 | GBp 1,372.60 | +1.08% | GBp 1,358.60 | GBp 1,385.80 | GBp 1,358.60 | 12.41M |
| 2026-07-20 | GBp 1,358.00 | -0.56% | GBp 1,357.20 | GBp 1,374.40 | GBp 1,340.60 | 32.99M |
| 2026-07-17 | GBp 1,365.60 | -0.93% | GBp 1,358.60 | GBp 1,370.30 | GBp 1,334.36 | 13.34M |
| 2026-07-16 | GBp 1,378.40 | -0.93% | GBp 1,401.00 | GBp 1,401.00 | GBp 1,280.20 | 12.27M |
| 2026-07-15 | GBp 1,391.40 | -0.77% | GBp 1,398.80 | GBp 1,409.80 | GBp 1,383.80 | 23.49M |
| 2026-07-14 | GBp 1,402.20 | -0.93% | GBp 1,400.20 | GBp 1,410.60 | GBp 1,375.80 | 10.46M |
| 2026-07-13 | GBp 1,415.40 | -1.60% | GBp 1,423.40 | GBp 1,435.60 | GBp 1,399.40 | 7.49M |
| 2026-07-10 | GBp 1,438.40 | +0.14% | GBp 1,439.20 | GBp 1,447.80 | GBp 1,415.60 | 7.27M |
| 2026-07-09 | GBp 1,436.40 | +2.64% | GBp 1,430.60 | GBp 1,439.40 | GBp 1,414.80 | 9.01M |
| 2026-07-08 | GBp 1,399.40 | -3.34% | GBp 1,430.00 | GBp 1,441.20 | GBp 1,387.60 | 18.46M |
| 2026-07-07 | GBp 1,447.80 | -3.74% | GBp 1,493.80 | GBp 1,493.80 | GBp 1,438.40 | 14.99M |
| 2026-07-06 | GBp 1,504.00 | -0.01% | GBp 1,504.20 | GBp 1,510.00 | GBp 1,480.40 | 18.76M |
| 2026-07-03 | GBp 1,504.20 | +1.97% | GBp 1,488.80 | GBp 1,504.20 | GBp 1,478.60 | 10.72M |
| 2026-07-02 | GBp 1,475.20 | +0.97% | GBp 1,440.40 | GBp 1,499.20 | GBp 1,440.40 | 31.18M |
| 2026-07-01 | GBp 1,461.00 | +1.14% | GBp 1,450.00 | GBp 1,477.60 | GBp 1,437.00 | 22.09M |
| 2026-06-30 | GBp 1,444.60 | +2.08% | GBp 1,420.00 | GBp 1,461.00 | GBp 1,415.00 | 20.02M |
| 2026-06-29 | GBp 1,415.20 | +0.64% | GBp 1,415.00 | GBp 1,421.40 | GBp 1,397.60 | 17.67M |
| 2026-06-26 | GBp 1,406.20 | -1.80% | GBp 1,417.00 | GBp 1,437.20 | GBp 1,393.80 | 26.08M |
| 2026-06-25 | GBp 1,432.00 | +0.90% | GBp 1,420.00 | GBp 1,532.60 | GBp 1,416.20 | 35.72M |
| 2026-06-24 | GBp 1,419.20 | +2.01% | GBp 1,382.00 | GBp 1,419.20 | GBp 1,377.40 | 40.62M |
| 2026-06-23 | GBp 1,391.20 | -1.46% | GBp 1,398.00 | GBp 1,411.60 | GBp 1,379.20 | 65.45M |
| 2026-06-22 | GBp 1,411.80 | +0.26% | GBp 1,405.00 | GBp 1,420.20 | GBp 1,389.67 | 44.38M |
| 2026-06-19 | GBp 1,408.20 | -0.10% | GBp 1,407.20 | GBp 1,421.20 | GBp 1,396.40 | 34.17M |
| 2026-06-18 | GBp 1,409.60 | +1.41% | GBp 1,402.20 | GBp 1,413.50 | GBp 1,383.20 | 18.30M |
| 2026-06-17 | GBp 1,390.00 | -0.22% | GBp 1,398.20 | GBp 1,424.20 | GBp 1,381.40 | 16.29M |
| 2026-06-16 | GBp 1,393.00 | +2.55% | GBp 1,381.60 | GBp 1,407.80 | GBp 1,374.00 | 17.81M |
| 2026-06-15 | GBp 1,358.40 | +3.85% | GBp 1,367.60 | GBp 1,387.40 | GBp 1,345.80 | 22.14M |
| 2026-06-12 | GBp 1,308.00 | +4.41% | GBp 1,306.40 | GBp 1,324.20 | GBp 1,283.40 | 25.45M |
| 2026-06-11 | GBp 1,252.80 | +1.56% | GBp 1,236.40 | GBp 1,260.80 | GBp 1,234.40 | 17.79M |
| 2026-06-10 | GBp 1,233.60 | +0.69% | GBp 1,225.20 | GBp 1,252.40 | GBp 1,210.00 | 35.03M |
| 2026-06-09 | GBp 1,225.20 | -2.85% | GBp 1,268.00 | GBp 1,276.80 | GBp 1,225.20 | 42.43M |
| 2026-06-08 | GBp 1,261.20 | +0.10% | GBp 1,217.80 | GBp 1,264.60 | GBp 1,202.60 | 25.99M |
| 2026-06-05 | GBp 1,260.00 | -0.25% | GBp 1,267.80 | GBp 1,277.20 | GBp 1,253.20 | 29.10M |
| 2026-06-04 | GBp 1,263.20 | +0.40% | GBp 1,252.80 | GBp 1,270.00 | GBp 1,244.80 | 14.38M |
| 2026-06-03 | GBp 1,258.20 | -1.75% | GBp 1,265.80 | GBp 1,273.00 | GBp 1,250.20 | 32.66M |
| 2026-06-02 | GBp 1,280.60 | +0.61% | GBp 1,291.20 | GBp 1,300.60 | GBp 1,107.40 | 30.55M |
| 2026-06-01 | GBp 1,272.80 | -4.83% | GBp 1,323.00 | GBp 1,331.00 | GBp 1,230.40 | 47.84M |
| 2026-05-29 | GBp 1,337.40 | +1.73% | GBp 1,326.00 | GBp 1,420.00 | GBp 1,315.00 | 70.58M |
| 2026-05-28 | GBp 1,314.60 | +1.34% | GBp 1,285.40 | GBp 1,327.20 | GBp 1,270.80 | 36.29M |