Rolls-Royce Holdings
(RR.)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
520.60p
|
533.80p
|
520.40p
|
533.40p
|
60,924,992
|
|
02/10/2024
|
523.80p
|
528.20p
|
514.00p
|
518.80p
|
30,582,324
|
|
01/10/2024
|
525.60p
|
535.75p
|
524.60p
|
524.80p
|
41,287,275
|
|
30/09/2024
|
521.80p
|
528.69p
|
521.20p
|
527.20p
|
44,755,334
|
|
27/09/2024
|
519.00p
|
528.05p
|
518.40p
|
525.00p
|
21,005,127
|
|
26/09/2024
|
534.80p
|
535.96p
|
525.80p
|
526.80p
|
22,057,470
|
|
25/09/2024
|
522.00p
|
532.04p
|
520.60p
|
531.80p
|
15,306,390
|
|
24/09/2024
|
532.20p
|
535.35p
|
520.40p
|
526.60p
|
15,285,783
|
|
23/09/2024
|
523.40p
|
532.88p
|
521.80p
|
530.20p
|
31,128,352
|
|
20/09/2024
|
518.80p
|
528.00p
|
517.26p
|
526.20p
|
79,866,768
|
|
19/09/2024
|
500.60p
|
526.24p
|
498.89p
|
525.00p
|
53,647,764
|
|
18/09/2024
|
492.50p
|
497.20p
|
491.20p
|
496.00p
|
30,940,003
|
|
17/09/2024
|
495.80p
|
501.40p
|
489.10p
|
495.00p
|
14,449,100
|
|
16/09/2024
|
496.80p
|
500.10p
|
492.90p
|
495.80p
|
10,217,718
|
|
13/09/2024
|
492.40p
|
501.20p
|
488.50p
|
493.80p
|
22,315,879
|
|
12/09/2024
|
487.40p
|
495.00p
|
484.00p
|
479.10p
|
37,220,464
|
|
11/09/2024
|
475.30p
|
481.20p
|
472.00p
|
474.80p
|
17,057,468
|
|
10/09/2024
|
473.80p
|
479.40p
|
471.60p
|
474.80p
|
22,363,857
|
|
09/09/2024
|
465.60p
|
476.60p
|
463.10p
|
475.60p
|
19,779,535
|
|
06/09/2024
|
475.30p
|
476.80p
|
461.27p
|
462.70p
|
19,897,850
|
|
05/09/2024
|
477.60p
|
481.50p
|
464.40p
|
477.90p
|
31,700,265
|
|
04/09/2024
|
460.70p
|
484.10p
|
460.40p
|
480.70p
|
25,431,776
|
|
03/09/2024
|
474.70p
|
486.40p
|
469.70p
|
472.30p
|
28,049,259
|
|
02/09/2024
|
499.50p
|
499.50p
|
455.80p
|
496.40p
|
34,848,034
|
|
30/08/2024
|
501.20p
|
501.80p
|
494.10p
|
496.40p
|
22,664,765
|
|
29/08/2024
|
501.20p
|
502.05p
|
497.10p
|
500.20p
|
10,393,470
|
|
28/08/2024
|
496.90p
|
500.20p
|
492.80p
|
500.20p
|
12,653,328
|
|
27/08/2024
|
500.00p
|
500.00p
|
489.65p
|
494.20p
|
69,500,567
|
|
26/08/2024
|
493.80p
|
498.50p
|
493.00p
|
497.60p
|
9,024,530
|
|
23/08/2024
|
493.80p
|
498.50p
|
493.00p
|
497.60p
|
9,024,530
|
|
22/08/2024
|
493.80p
|
498.50p
|
493.00p
|
497.60p
|
9,024,530
|
|
21/08/2024
|
493.90p
|
496.54p
|
488.40p
|
492.50p
|
67,459,494
|
|
20/08/2024
|
500.00p
|
502.60p
|
493.00p
|
493.00p
|
12,191,117
|
|
19/08/2024
|
495.00p
|
500.60p
|
489.20p
|
501.00p
|
16,084,907
|
|
16/08/2024
|
504.00p
|
505.00p
|
498.00p
|
501.00p
|
15,604,924
|
|
15/08/2024
|
500.00p
|
503.00p
|
492.00p
|
503.00p
|
41,726,874
|
|
14/08/2024
|
496.90p
|
499.90p
|
492.50p
|
499.10p
|
56,235,053
|
|
13/08/2024
|
490.80p
|
492.00p
|
483.30p
|
492.00p
|
24,200,851
|
|
12/08/2024
|
486.60p
|
490.00p
|
480.30p
|
486.70p
|
62,764,310
|
|
09/08/2024
|
480.70p
|
488.42p
|
478.70p
|
485.00p
|
19,209,166
|
|
08/08/2024
|
473.90p
|
479.40p
|
464.70p
|
476.80p
|
21,362,940
|
|
07/08/2024
|
473.20p
|
482.50p
|
472.50p
|
479.70p
|
43,695,607
|
|
06/08/2024
|
451.50p
|
469.40p
|
449.25p
|
468.50p
|
150,342,292
|
|
05/08/2024
|
444.00p
|
454.40p
|
425.90p
|
443.80p
|
138,020,995
|
|
02/08/2024
|
475.00p
|
480.10p
|
447.50p
|
463.90p
|
93,929,487
|
|
01/08/2024
|
493.00p
|
503.00p
|
477.50p
|
481.10p
|
62,248,664
|
|
31/07/2024
|
452.80p
|
453.50p
|
443.90p
|
449.60p
|
16,277,960
|
|
30/07/2024
|
441.00p
|
451.20p
|
438.30p
|
444.70p
|
12,519,894
|
|
29/07/2024
|
448.00p
|
450.40p
|
439.60p
|
439.80p
|
21,257,054
|
|
26/07/2024
|
430.00p
|
445.30p
|
429.90p
|
431.00p
|
24,148,521
|
|
25/07/2024
|
433.80p
|
436.00p
|
423.40p
|
431.00p
|
24,104,770
|
|
24/07/2024
|
455.80p
|
462.90p
|
441.10p
|
443.90p
|
18,587,839
|
|
23/07/2024
|
442.00p
|
460.00p
|
436.70p
|
460.00p
|
53,754,960
|
|
22/07/2024
|
445.30p
|
449.90p
|
440.40p
|
443.30p
|
12,489,642
|
|
19/07/2024
|
431.20p
|
449.90p
|
427.70p
|
446.10p
|
66,891,511
|
|
18/07/2024
|
449.30p
|
452.40p
|
434.60p
|
434.60p
|
20,593,885
|