Rolls-Royce Holdings
(RR.)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
458.70p
|
461.20p
|
446.20p
|
447.20p
|
29,842,066
|
|
16/07/2024
|
448.40p
|
460.40p
|
444.10p
|
458.90p
|
16,246,264
|
|
15/07/2024
|
446.00p
|
452.80p
|
443.90p
|
449.50p
|
12,151,356
|
|
12/07/2024
|
454.60p
|
456.80p
|
445.70p
|
450.00p
|
11,241,553
|
|
11/07/2024
|
454.20p
|
457.60p
|
450.20p
|
453.20p
|
7,826,687
|
|
10/07/2024
|
447.40p
|
455.80p
|
441.60p
|
454.20p
|
19,011,987
|
|
09/07/2024
|
461.30p
|
464.20p
|
447.70p
|
447.70p
|
115,290,237
|
|
08/07/2024
|
453.10p
|
465.90p
|
451.30p
|
461.30p
|
31,584,276
|
|
05/07/2024
|
463.00p
|
465.90p
|
452.50p
|
454.20p
|
9,892,170
|
|
04/07/2024
|
460.70p
|
464.20p
|
453.00p
|
461.90p
|
10,827,385
|
|
03/07/2024
|
450.00p
|
457.00p
|
445.90p
|
455.80p
|
34,277,756
|
|
02/07/2024
|
450.70p
|
455.60p
|
445.40p
|
446.20p
|
24,082,754
|
|
01/07/2024
|
458.30p
|
462.10p
|
451.90p
|
452.80p
|
19,150,163
|
|
28/06/2024
|
457.50p
|
463.60p
|
455.30p
|
456.80p
|
34,208,647
|
|
27/06/2024
|
465.00p
|
467.10p
|
453.50p
|
454.70p
|
17,818,408
|
|
26/06/2024
|
467.50p
|
472.15p
|
461.70p
|
466.00p
|
23,589,212
|
|
25/06/2024
|
459.80p
|
474.20p
|
448.10p
|
466.00p
|
94,506,186
|
|
24/06/2024
|
476.30p
|
488.50p
|
471.30p
|
471.30p
|
42,203,986
|
|
21/06/2024
|
484.50p
|
488.50p
|
468.00p
|
473.20p
|
55,265,998
|
|
20/06/2024
|
478.00p
|
488.44p
|
469.60p
|
485.50p
|
30,556,477
|
|
19/06/2024
|
467.90p
|
474.60p
|
467.90p
|
472.50p
|
10,991,325
|
|
18/06/2024
|
465.00p
|
469.30p
|
463.10p
|
467.90p
|
11,486,833
|
|
17/06/2024
|
457.40p
|
466.00p
|
455.50p
|
461.60p
|
31,121,912
|
|
14/06/2024
|
468.00p
|
469.00p
|
452.40p
|
457.80p
|
15,914,871
|
|
13/06/2024
|
469.30p
|
471.80p
|
465.40p
|
467.80p
|
25,356,074
|
|
12/06/2024
|
468.90p
|
472.10p
|
461.60p
|
469.40p
|
31,177,251
|
|
11/06/2024
|
467.90p
|
470.10p
|
459.30p
|
465.00p
|
72,192,687
|
|
10/06/2024
|
456.70p
|
467.30p
|
455.41p
|
465.00p
|
14,380,391
|
|
07/06/2024
|
458.20p
|
462.30p
|
451.00p
|
456.90p
|
8,234,576
|
|
06/06/2024
|
458.00p
|
463.10p
|
450.50p
|
458.20p
|
11,954,422
|
|
05/06/2024
|
450.70p
|
458.00p
|
448.80p
|
453.30p
|
13,363,537
|
|
04/06/2024
|
460.20p
|
462.70p
|
448.00p
|
448.00p
|
25,266,451
|
|
03/06/2024
|
459.30p
|
468.10p
|
458.60p
|
460.90p
|
43,652,063
|
|
31/05/2024
|
451.10p
|
457.20p
|
448.00p
|
453.40p
|
41,860,520
|
|
30/05/2024
|
443.00p
|
451.80p
|
441.02p
|
451.00p
|
19,314,553
|
|
29/05/2024
|
449.30p
|
453.80p
|
442.50p
|
447.00p
|
42,336,457
|
|
28/05/2024
|
448.70p
|
460.20p
|
442.10p
|
451.00p
|
129,607,018
|
|
27/05/2024
|
437.00p
|
445.30p
|
435.29p
|
444.80p
|
25,762,271
|