Rolls-Royce Holdings
(RR.)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
03/04/2025
|
734.60p
|
748.60p
|
727.20p
|
746.00p
|
18,075,750
|
|
02/04/2025
|
774.80p
|
778.40p
|
748.60p
|
755.80p
|
13,105,577
|
|
01/04/2025
|
756.60p
|
785.40p
|
752.40p
|
779.40p
|
26,531,336
|
|
31/03/2025
|
756.60p
|
761.40p
|
734.60p
|
749.00p
|
27,485,065
|
|
28/03/2025
|
790.00p
|
791.80p
|
769.80p
|
771.20p
|
13,966,908
|
|
27/03/2025
|
795.00p
|
798.20p
|
783.00p
|
797.00p
|
10,823,612
|
|
26/03/2025
|
803.00p
|
815.20p
|
793.60p
|
801.60p
|
15,989,501
|
|
25/03/2025
|
790.00p
|
805.20p
|
786.00p
|
801.80p
|
36,643,408
|
|
24/03/2025
|
801.60p
|
809.20p
|
787.60p
|
790.00p
|
13,012,570
|
|
21/03/2025
|
792.20p
|
805.60p
|
791.60p
|
800.60p
|
24,194,159
|
|
20/03/2025
|
811.00p
|
815.60p
|
783.40p
|
796.60p
|
25,241,589
|
|
19/03/2025
|
808.60p
|
818.00p
|
802.68p
|
812.80p
|
18,674,384
|
|
18/03/2025
|
802.00p
|
814.00p
|
795.40p
|
811.20p
|
15,543,866
|
|
17/03/2025
|
795.80p
|
806.60p
|
788.40p
|
801.60p
|
39,374,096
|
|
14/03/2025
|
779.00p
|
798.40p
|
773.00p
|
796.40p
|
18,481,933
|
|
13/03/2025
|
783.40p
|
786.00p
|
766.40p
|
771.40p
|
17,455,366
|
|
12/03/2025
|
756.20p
|
781.00p
|
750.40p
|
781.00p
|
24,011,177
|
|
11/03/2025
|
738.20p
|
748.60p
|
719.60p
|
747.40p
|
26,990,901
|
|
10/03/2025
|
808.40p
|
812.00p
|
732.80p
|
732.80p
|
104,461,830
|
|
07/03/2025
|
806.40p
|
813.20p
|
800.80p
|
801.40p
|
31,788,033
|
|
06/03/2025
|
810.60p
|
812.40p
|
792.60p
|
804.80p
|
28,584,784
|
|
05/03/2025
|
805.00p
|
816.20p
|
796.20p
|
805.20p
|
48,706,557
|
|
04/03/2025
|
784.80p
|
798.00p
|
776.60p
|
786.40p
|
24,282,480
|
|
03/03/2025
|
775.40p
|
798.40p
|
766.60p
|
776.80p
|
37,543,551
|
|
28/02/2025
|
735.20p
|
758.40p
|
732.20p
|
744.00p
|
77,876,162
|
|
27/02/2025
|
735.00p
|
761.20p
|
674.29p
|
731.60p
|
141,214,656
|
|
26/02/2025
|
621.00p
|
632.60p
|
619.20p
|
631.00p
|
28,656,821
|
|
25/02/2025
|
602.60p
|
619.80p
|
602.60p
|
615.00p
|
18,009,145
|
|
24/02/2025
|
612.00p
|
619.40p
|
604.60p
|
606.20p
|
32,266,769
|
|
21/02/2025
|
611.80p
|
620.80p
|
608.40p
|
611.40p
|
14,665,797
|
|
20/02/2025
|
641.80p
|
642.00p
|
618.40p
|
618.40p
|
33,594,273
|
|
19/02/2025
|
642.40p
|
649.80p
|
638.80p
|
642.60p
|
11,227,294
|
|
18/02/2025
|
642.80p
|
647.00p
|
637.20p
|
644.40p
|
17,120,557
|
|
17/02/2025
|
633.60p
|
639.40p
|
628.80p
|
635.40p
|
23,035,288
|
|
14/02/2025
|
622.20p
|
626.60p
|
617.60p
|
624.60p
|
23,043,832
|
|
13/02/2025
|
624.60p
|
630.40p
|
619.80p
|
624.40p
|
72,044,779
|
|
12/02/2025
|
620.60p
|
621.20p
|
612.00p
|
620.80p
|
9,659,406
|
|
11/02/2025
|
615.00p
|
620.00p
|
610.91p
|
620.00p
|
12,386,148
|
|
10/02/2025
|
603.00p
|
614.80p
|
598.20p
|
613.40p
|
27,715,692
|
|
07/02/2025
|
606.00p
|
607.80p
|
598.80p
|
602.80p
|
8,368,587
|
|
06/02/2025
|
606.60p
|
608.80p
|
594.20p
|
601.80p
|
10,267,491
|
|
05/02/2025
|
589.20p
|
602.00p
|
585.60p
|
601.80p
|
57,527,320
|
|
04/02/2025
|
594.80p
|
600.60p
|
588.19p
|
595.40p
|
12,442,652
|
|
03/02/2025
|
596.80p
|
599.00p
|
585.82p
|
595.40p
|
52,022,966
|
|
31/01/2025
|
599.20p
|
608.80p
|
597.60p
|
606.00p
|
35,059,824
|
|
30/01/2025
|
585.40p
|
597.40p
|
584.00p
|
596.00p
|
26,398,637
|
|
29/01/2025
|
582.80p
|
593.20p
|
581.60p
|
582.80p
|
14,738,936
|
|
28/01/2025
|
589.80p
|
591.20p
|
579.40p
|
582.80p
|
23,571,337
|
|
27/01/2025
|
597.00p
|
599.40p
|
576.00p
|
589.80p
|
18,993,843
|
|
24/01/2025
|
622.40p
|
624.80p
|
604.60p
|
605.60p
|
54,601,086
|
|
23/01/2025
|
605.00p
|
611.60p
|
598.00p
|
611.60p
|
70,626,678
|
|
22/01/2025
|
599.60p
|
608.60p
|
596.00p
|
603.40p
|
55,819,824
|
|
21/01/2025
|
596.20p
|
599.40p
|
589.60p
|
594.00p
|
8,058,364
|
|
20/01/2025
|
588.00p
|
596.80p
|
584.80p
|
595.40p
|
10,818,018
|
|
17/01/2025
|
581.20p
|
588.80p
|
577.57p
|
588.00p
|
27,935,904
|
|
16/01/2025
|
568.80p
|
583.00p
|
567.20p
|
563.40p
|
15,526,822
|
|
15/01/2025
|
566.80p
|
569.20p
|
557.00p
|
563.40p
|
14,403,504
|
|
14/01/2025
|
569.80p
|
580.40p
|
564.80p
|
566.40p
|
32,164,127
|
|
13/01/2025
|
577.20p
|
577.80p
|
561.80p
|
567.40p
|
23,197,722
|
|
10/01/2025
|
584.00p
|
588.20p
|
574.20p
|
580.00p
|
12,839,912
|
|
09/01/2025
|
572.80p
|
584.80p
|
571.20p
|
581.40p
|
18,360,938
|
|
08/01/2025
|
574.40p
|
584.40p
|
572.20p
|
578.00p
|
12,006,579
|
|
07/01/2025
|
569.80p
|
580.10p
|
565.60p
|
576.60p
|
16,269,951
|
|
06/01/2025
|
579.80p
|
580.00p
|
558.40p
|
570.00p
|
19,107,871
|
|
03/01/2025
|
587.20p
|
588.20p
|
580.60p
|
585.00p
|
6,434,661
|
|
02/01/2025
|
569.00p
|
588.54p
|
567.00p
|
588.40p
|
16,727,584
|
|
01/01/2025
|
566.40p
|
572.20p
|
565.00p
|
568.60p
|
9,132,946
|
|
31/12/2024
|
566.40p
|
572.20p
|
565.00p
|
568.60p
|
9,132,946
|
|
30/12/2024
|
575.20p
|
575.40p
|
567.20p
|
570.40p
|
8,790,555
|
|
27/12/2024
|
575.60p
|
581.20p
|
571.20p
|
578.00p
|
5,675,518
|
|
26/12/2024
|
581.60p
|
583.80p
|
574.60p
|
575.60p
|
3,908,748
|
|
25/12/2024
|
581.60p
|
583.80p
|
574.60p
|
575.60p
|
3,908,748
|
|
24/12/2024
|
581.60p
|
583.80p
|
574.60p
|
575.60p
|
3,908,748
|
|
23/12/2024
|
575.20p
|
585.00p
|
572.20p
|
575.60p
|
6,531,812
|
|
20/12/2024
|
577.80p
|
579.00p
|
562.60p
|
575.40p
|
23,869,868
|
|
19/12/2024
|
577.80p
|
586.44p
|
571.80p
|
579.60p
|
16,167,909
|
|
18/12/2024
|
581.00p
|
590.00p
|
578.60p
|
586.80p
|
17,618,793
|
|
17/12/2024
|
586.20p
|
589.00p
|
576.60p
|
581.00p
|
16,449,029
|
|
16/12/2024
|
573.00p
|
586.40p
|
572.20p
|
583.80p
|
10,291,190
|
|
13/12/2024
|
574.20p
|
581.00p
|
570.00p
|
572.60p
|
8,068,971
|
|
12/12/2024
|
577.80p
|
583.20p
|
575.40p
|
575.40p
|
12,715,790
|
|
11/12/2024
|
564.40p
|
577.20p
|
562.40p
|
577.00p
|
31,750,436
|
|
10/12/2024
|
578.60p
|
582.40p
|
564.60p
|
565.80p
|
16,466,745
|
|
09/12/2024
|
587.20p
|
588.00p
|
577.00p
|
582.40p
|
51,949,518
|
|
06/12/2024
|
588.20p
|
591.80p
|
582.00p
|
586.40p
|
76,888,260
|
|
05/12/2024
|
590.00p
|
595.60p
|
583.00p
|
588.60p
|
24,767,280
|
|
04/12/2024
|
593.80p
|
599.80p
|
590.20p
|
594.80p
|
16,120,089
|
|
03/12/2024
|
571.80p
|
591.40p
|
570.20p
|
591.40p
|
30,775,407
|
|
02/12/2024
|
560.80p
|
573.00p
|
554.40p
|
573.00p
|
15,104,262
|
|
29/11/2024
|
544.60p
|
560.00p
|
541.94p
|
558.60p
|
18,676,200
|
|
28/11/2024
|
541.80p
|
548.00p
|
540.00p
|
545.60p
|
6,102,832
|
|
27/11/2024
|
540.60p
|
548.20p
|
538.00p
|
539.60p
|
11,143,726
|
|
26/11/2024
|
540.60p
|
544.80p
|
529.00p
|
542.00p
|
16,715,112
|
|
25/11/2024
|
549.20p
|
550.60p
|
535.00p
|
540.80p
|
28,079,258
|
|
22/11/2024
|
540.20p
|
546.40p
|
535.80p
|
540.80p
|
14,250,963
|
|
21/11/2024
|
526.20p
|
545.40p
|
517.20p
|
540.80p
|
24,306,846
|
|
20/11/2024
|
526.00p
|
531.80p
|
523.00p
|
526.20p
|
21,790,220
|
|
19/11/2024
|
540.00p
|
541.20p
|
522.60p
|
539.20p
|
6,953,808
|
|
18/11/2024
|
539.00p
|
544.00p
|
532.32p
|
539.20p
|
9,822,657
|
|
15/11/2024
|
541.20p
|
543.00p
|
534.00p
|
545.20p
|
26,921,543
|
|
14/11/2024
|
556.80p
|
559.60p
|
544.60p
|
545.20p
|
31,254,595
|
|
13/11/2024
|
553.40p
|
563.40p
|
553.40p
|
557.60p
|
69,307,533
|
|
12/11/2024
|
568.80p
|
574.00p
|
558.00p
|
558.00p
|
25,377,342
|
|
11/11/2024
|
561.00p
|
573.80p
|
560.15p
|
572.00p
|
16,812,320
|
|
08/11/2024
|
554.20p
|
558.60p
|
546.00p
|
553.20p
|
16,250,775
|
|
07/11/2024
|
570.00p
|
571.60p
|
545.80p
|
552.80p
|
35,214,732
|
|
06/11/2024
|
570.00p
|
592.20p
|
570.00p
|
574.00p
|
44,837,635
|
|
05/11/2024
|
546.60p
|
560.40p
|
541.40p
|
560.00p
|
70,942,115
|
|
04/11/2024
|
547.80p
|
555.80p
|
545.60p
|
549.60p
|
70,334,755
|
|
01/11/2024
|
538.00p
|
550.08p
|
535.60p
|
548.80p
|
60,456,405
|
|
31/10/2024
|
551.20p
|
552.20p
|
532.80p
|
535.40p
|
22,824,239
|
|
30/10/2024
|
554.60p
|
558.60p
|
547.00p
|
555.20p
|
21,563,233
|
|
29/10/2024
|
562.60p
|
564.20p
|
541.40p
|
554.60p
|
25,733,030
|
|
28/10/2024
|
558.40p
|
563.80p
|
555.00p
|
560.40p
|
79,329,403
|
|
25/10/2024
|
552.00p
|
563.60p
|
552.00p
|
556.20p
|
65,456,247
|
|
24/10/2024
|
559.00p
|
561.40p
|
550.40p
|
561.40p
|
89,349,871
|
|
23/10/2024
|
560.80p
|
565.00p
|
556.20p
|
561.40p
|
30,531,097
|
|
22/10/2024
|
567.80p
|
571.20p
|
561.20p
|
561.20p
|
14,742,317
|
|
21/10/2024
|
566.20p
|
572.40p
|
562.00p
|
567.00p
|
12,877,314
|
|
18/10/2024
|
563.40p
|
568.20p
|
557.40p
|
567.40p
|
43,804,911
|
|
17/10/2024
|
560.20p
|
572.80p
|
560.20p
|
569.00p
|
18,845,256
|
|
16/10/2024
|
547.80p
|
560.00p
|
546.80p
|
560.00p
|
21,728,035
|
|
15/10/2024
|
540.00p
|
550.00p
|
532.60p
|
540.60p
|
27,122,801
|
|
14/10/2024
|
533.60p
|
539.00p
|
526.80p
|
538.60p
|
52,441,548
|
|
11/10/2024
|
531.40p
|
537.20p
|
522.80p
|
537.20p
|
18,691,341
|
|
10/10/2024
|
530.20p
|
535.60p
|
522.60p
|
530.00p
|
24,238,853
|
|
09/10/2024
|
528.80p
|
532.80p
|
520.00p
|
531.00p
|
12,199,265
|
|
08/10/2024
|
524.40p
|
532.00p
|
523.00p
|
527.60p
|
12,509,662
|
|
07/10/2024
|
533.00p
|
535.40p
|
525.00p
|
526.60p
|
12,232,858
|
|
04/10/2024
|
532.60p
|
533.60p
|
521.40p
|
530.20p
|
15,743,044
|