Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Buy Jet2 (JET2) by Canaccord Genuity
- Buy System1 Group (SYS1) by Canaccord Genuity
- Avoid Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Outperform Barratt Redrow (BTRW) by RBC Capital
- Buy The Gym Group (GYM) by Shore Capital
- Buy Next 15 Group (NFG) by Berenberg
- Buy Unite Group (UTG) by Berenberg
- Buy Victoria (VCP) by Berenberg
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Hold BP (BP.) by Mark Hartley in The Motley Fool
- Overweight Hochschild Mining (HOC) by Barclays
- Hold Keller Group (KLR) by Deutsche Bank
- Hold Hilton Food Group (HFG) by Kepler Cheuvreux
- Equal Weight BP (BP.) by Barclays
- Overweight Glencore (GLEN) by Barclays
- Overweight Anglo American (AAL) by Barclays
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Overweight International Consolidated Airlines Group SA (CDI) (IAG) by Barclays
- Overweight easyJet (EZJ) by Barclays
Rolls-Royce Holdings (RR.) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/09/2025 | 1,172.00p | 1,179.00p | 1,152.50p | 1,170.50p | 11969112 |
| 24/09/2025 | 1,173.00p | 1,177.00p | 1,153.59p | 1,173.50p | 14488263 |
| 23/09/2025 | 1,151.50p | 1,172.00p | 1,144.00p | 1,164.00p | 16142341 |
| 22/09/2025 | 1,151.00p | 1,159.00p | 1,144.00p | 1,149.00p | 16088454 |
| 19/09/2025 | 1,146.00p | 1,154.00p | 1,133.00p | 1,150.00p | 26635650 |
| 18/09/2025 | 1,132.50p | 1,140.00p | 1,124.00p | 1,129.50p | 30898076 |
| 17/09/2025 | 1,130.50p | 1,142.00p | 1,116.00p | 1,116.00p | 26204250 |
| 16/09/2025 | 1,135.00p | 1,145.50p | 1,135.00p | 1,130.50p | 11070170 |
| 15/09/2025 | 1,135.00p | 1,154.50p | 1,134.00p | 1,145.50p | 97119432 |
| 12/09/2025 | 1,122.00p | 1,140.67p | 1,112.25p | 1,130.00p | 27602268 |
| 11/09/2025 | 1,100.00p | 1,100.00p | 1,099.50p | 1,123.50p | 16762731 |
| 10/09/2025 | 1,100.00p | 1,103.50p | 1,085.00p | 1,099.50p | 27847098 |
| 09/09/2025 | 1,087.50p | 1,090.50p | 1,071.50p | 1,087.00p | 18673000 |
| 08/09/2025 | 1,084.00p | 1,095.50p | 1,079.50p | 1,092.50p | 10335968 |
| 05/09/2025 | 1,070.00p | 1,090.00p | 1,066.50p | 1,075.50p | 16477047 |
| 04/09/2025 | 1,084.50p | 1,085.00p | 1,064.50p | 1,069.50p | 9488480 |
| 03/09/2025 | 1,070.50p | 1,083.50p | 1,064.50p | 1,082.00p | 9008683 |
| 02/09/2025 | 1,100.50p | 1,100.50p | 1,066.00p | 1,069.00p | 14098595 |
| 01/09/2025 | 1,079.00p | 1,102.00p | 1,076.07p | 1,100.00p | 15559142 |
| 29/08/2025 | 1,061.00p | 1,081.10p | 1,056.00p | 1,070.00p | 17661796 |
| 28/08/2025 | 1,057.00p | 1,069.00p | 1,039.50p | 1,058.50p | 11573863 |
| 27/08/2025 | 1,062.00p | 1,062.50p | 1,048.50p | 1,056.50p | 9704501 |
| 26/08/2025 | 1,077.50p | 1,077.50p | 1,040.00p | 1,057.50p | 36275772 |
| 22/08/2025 | 1,038.50p | 1,048.85p | 1,033.50p | 1,043.00p | 19692754 |
| 21/08/2025 | 1,033.50p | 1,044.24p | 1,028.50p | 1,040.50p | 31207046 |
| 20/08/2025 | 1,050.00p | 1,055.50p | 1,026.00p | 1,026.00p | 41354904 |
| 19/08/2025 | 1,085.50p | 1,090.50p | 1,053.00p | 1,059.50p | 99387960 |
| 18/08/2025 | 1,075.00p | 1,083.77p | 1,068.00p | 1,082.00p | 65908700 |
| 15/08/2025 | 1,105.50p | 1,106.12p | 1,068.50p | 1,074.00p | 18482064 |
| 14/08/2025 | 1,088.50p | 1,111.50p | 1,088.00p | 1,101.50p | 12990438 |
| 13/08/2025 | 1,102.00p | 1,104.27p | 1,081.50p | 1,081.50p | 34149868 |
| 12/08/2025 | 1,080.00p | 1,091.00p | 1,077.00p | 1,090.50p | 12286747 |
| 11/08/2025 | 1,071.50p | 1,082.00p | 1,051.00p | 1,082.00p | 23352152 |
| 08/08/2025 | 1,078.00p | 1,084.37p | 1,063.00p | 1,071.50p | 51862020 |
| 07/08/2025 | 1,091.50p | 1,095.50p | 1,067.50p | 1,077.00p | 58972076 |
| 06/08/2025 | 1,091.50p | 1,092.86p | 1,077.02p | 1,088.00p | 8986198 |
| 05/08/2025 | 1,109.50p | 1,109.50p | 1,071.50p | 1,073.00p | 18346202 |
| 04/08/2025 | 1,066.00p | 1,094.00p | 1,062.00p | 1,090.00p | 62057352 |
| 01/08/2025 | 1,077.00p | 1,079.68p | 1,037.50p | 1,065.00p | 16580169 |
| 31/07/2025 | 1,053.00p | 1,108.50p | 1,047.50p | 1,072.00p | 52488280 |
| 30/07/2025 | 996.00p | 1,003.50p | 988.00p | 988.00p | 15735734 |
| 29/07/2025 | 982.80p | 1,008.19p | 981.40p | 1,006.00p | 25331088 |
| 28/07/2025 | 978.00p | 993.20p | 970.20p | 981.40p | 48560204 |
| 25/07/2025 | 987.40p | 989.40p | 974.40p | 977.20p | 33201396 |
| 24/07/2025 | 989.60p | 1,006.00p | 982.40p | 985.60p | 9589345 |
| 23/07/2025 | 987.60p | 989.20p | 975.60p | 983.40p | 11824591 |
| 22/07/2025 | 997.00p | 1,006.00p | 968.20p | 983.20p | 23061836 |
| 21/07/2025 | 1,004.00p | 1,011.50p | 993.20p | 1,000.00p | 29076996 |
| 18/07/2025 | 1,004.50p | 1,012.72p | 996.00p | 1,005.00p | 19551060 |
| 17/07/2025 | 988.40p | 1,010.00p | 985.20p | 1,010.00p | 14052916 |
| 16/07/2025 | 989.80p | 999.80p | 987.40p | 988.40p | 6767367 |
| 15/07/2025 | 998.40p | 999.89p | 985.20p | 990.40p | 9281450 |
| 14/07/2025 | 986.00p | 999.40p | 980.60p | 998.40p | 9045056 |
| 11/07/2025 | 975.60p | 990.20p | 975.20p | 988.00p | 17860892 |
| 10/07/2025 | 989.00p | 990.00p | 973.60p | 975.40p | 17488744 |
| 09/07/2025 | 971.20p | 987.60p | 971.00p | 984.40p | 10490122 |
| 08/07/2025 | 974.20p | 977.30p | 959.40p | 966.40p | 14686846 |
| 07/07/2025 | 965.80p | 982.50p | 963.00p | 969.80p | 20374632 |
| 04/07/2025 | 951.60p | 965.40p | 951.20p | 962.60p | 13386646 |
| 03/07/2025 | 943.20p | 970.00p | 927.00p | 954.40p | 9754465 |
| 02/07/2025 | 939.60p | 950.80p | 929.60p | 943.40p | 24363200 |
| 01/07/2025 | 974.20p | 981.40p | 936.40p | 939.60p | 21089104 |
| 30/06/2025 | 961.00p | 983.20p | 958.80p | 967.60p | 34868560 |
| 27/06/2025 | 936.80p | 954.20p | 925.38p | 954.20p | 25441864 |
| 26/06/2025 | 910.00p | 934.40p | 909.60p | 933.80p | 60370816 |
| 25/06/2025 | 915.00p | 929.40p | 913.60p | 916.80p | 16847422 |
| 24/06/2025 | 896.40p | 912.80p | 888.32p | 909.20p | 21764000 |
| 23/06/2025 | 886.40p | 892.80p | 874.00p | 886.60p | 16438204 |
| 20/06/2025 | 885.60p | 896.00p | 885.60p | 887.80p | 24308736 |
| 19/06/2025 | 890.00p | 893.60p | 882.40p | 882.80p | 6526752 |
| 18/06/2025 | 891.60p | 903.40p | 890.20p | 891.00p | 10163967 |
| 17/06/2025 | 879.00p | 895.00p | 872.20p | 890.60p | 23633064 |
| 16/06/2025 | 870.00p | 886.60p | 868.21p | 885.40p | 18147880 |
| 13/06/2025 | 873.60p | 881.80p | 868.40p | 870.00p | 17582704 |
| 12/06/2025 | 895.20p | 898.00p | 868.00p | 887.40p | 15169953 |
| 11/06/2025 | 879.80p | 900.20p | 878.60p | 893.40p | 13451963 |
| 10/06/2025 | 891.60p | 912.60p | 880.00p | 880.00p | 17769000 |
| 09/06/2025 | 881.20p | 890.20p | 869.60p | 888.20p | 9847635 |
| 06/06/2025 | 881.00p | 890.00p | 867.20p | 885.00p | 13524421 |
| 05/06/2025 | 888.80p | 893.60p | 874.60p | 876.40p | 20681800 |
| 04/06/2025 | 900.00p | 901.10p | 880.35p | 891.20p | 14943542 |
| 03/06/2025 | 874.20p | 895.20p | 867.20p | 894.20p | 28339400 |
| 02/06/2025 | 871.60p | 880.00p | 853.80p | 868.80p | 12271918 |
| 30/05/2025 | 851.00p | 867.60p | 850.60p | 866.20p | 24776300 |
| 29/05/2025 | 866.20p | 871.20p | 847.20p | 851.00p | 35262360 |
| 28/05/2025 | 856.80p | 870.80p | 855.58p | 857.80p | 11071328 |
| 27/05/2025 | 850.00p | 862.00p | 841.40p | 851.60p | 15575662 |
| 23/05/2025 | 839.80p | 858.40p | 818.40p | 835.80p | 26918215 |
| 22/05/2025 | 822.00p | 839.00p | 821.40p | 839.00p | 20602892 |
| 21/05/2025 | 825.80p | 834.40p | 824.20p | 824.40p | 41817272 |
| 20/05/2025 | 820.00p | 825.40p | 814.88p | 817.60p | 17707532 |
| 19/05/2025 | 804.00p | 819.20p | 802.00p | 819.20p | 48103664 |
| 16/05/2025 | 815.00p | 822.40p | 806.60p | 809.60p | 21055942 |
| 15/05/2025 | 797.00p | 816.00p | 795.60p | 816.00p | 39489824 |
| 14/05/2025 | 809.60p | 809.80p | 791.20p | 797.00p | 20431072 |
| 13/05/2025 | 786.40p | 801.00p | 783.20p | 801.00p | 10802615 |
| 12/05/2025 | 788.60p | 794.80p | 761.80p | 785.00p | 13914699 |
| 09/05/2025 | 804.60p | 805.40p | 789.40p | 791.60p | 49829920 |
| 08/05/2025 | 778.00p | 805.40p | 773.80p | 794.00p | 24400464 |
| 07/05/2025 | 776.40p | 780.00p | 766.00p | 766.00p | 44672020 |
| 06/05/2025 | 787.80p | 790.00p | 770.60p | 781.20p | 44085448 |
| 02/05/2025 | 770.00p | 784.60p | 763.80p | 784.00p | 62999779 |
| 01/05/2025 | 783.00p | 783.00p | 756.80p | 767.00p | 65404420 |
| 30/04/2025 | 753.00p | 761.60p | 738.20p | 754.20p | 53379048 |
| 29/04/2025 | 768.40p | 768.40p | 752.40p | 752.80p | 9019775 |
| 28/04/2025 | 757.60p | 764.40p | 752.20p | 754.40p | 22167392 |
| 25/04/2025 | 744.00p | 757.60p | 738.38p | 755.40p | 12809520 |
| 24/04/2025 | 727.40p | 738.00p | 714.20p | 735.20p | 16047851 |
| 23/04/2025 | 724.20p | 732.00p | 718.40p | 727.80p | 13328605 |
| 22/04/2025 | 710.20p | 716.80p | 698.20p | 716.00p | 29303262 |
| 17/04/2025 | 724.40p | 724.80p | 701.60p | 714.40p | 38521936 |
| 16/04/2025 | 727.20p | 729.40p | 712.80p | 724.20p | 44743768 |
| 15/04/2025 | 710.40p | 733.80p | 710.40p | 731.80p | 21740148 |
| 14/04/2025 | 710.20p | 719.60p | 693.80p | 709.60p | 12680315 |
| 11/04/2025 | 695.60p | 699.20p | 674.20p | 693.80p | 48238048 |
| 10/04/2025 | 790.00p | 790.00p | 691.40p | 693.60p | 32714100 |
| 09/04/2025 | 664.20p | 680.00p | 644.40p | 663.60p | 46689148 |
| 08/04/2025 | 642.60p | 690.00p | 640.20p | 679.20p | 38858092 |
| 07/04/2025 | 592.00p | 726.00p | 562.09p | 635.80p | 65321048 |
| 04/04/2025 | 743.60p | 746.00p | 650.00p | 659.00p | 56014796 |
| 03/04/2025 | 734.60p | 748.60p | 727.20p | 746.00p | 18075748 |
| 02/04/2025 | 774.80p | 778.40p | 748.60p | 755.80p | 13105577 |
| 01/04/2025 | 756.60p | 785.40p | 752.40p | 779.40p | 26531336 |
| 31/03/2025 | 756.60p | 761.40p | 734.60p | 749.00p | 27485064 |
| 28/03/2025 | 790.00p | 791.80p | 769.80p | 771.20p | 13966960 |
| 27/03/2025 | 795.00p | 798.20p | 783.00p | 797.00p | 10823612 |
| 26/03/2025 | 803.00p | 815.20p | 793.60p | 801.60p | 15989501 |
| 25/03/2025 | 790.00p | 805.20p | 786.00p | 801.80p | 36643408 |
| 24/03/2025 | 801.60p | 809.20p | 787.60p | 790.00p | 13012570 |
| 21/03/2025 | 792.20p | 805.60p | 791.60p | 800.60p | 24194160 |
| 20/03/2025 | 811.00p | 815.60p | 783.40p | 796.60p | 25241588 |
| 19/03/2025 | 808.60p | 818.00p | 802.68p | 812.80p | 18674384 |
| 18/03/2025 | 802.00p | 814.00p | 795.40p | 811.20p | 15543888 |
| 17/03/2025 | 795.80p | 806.60p | 788.40p | 801.60p | 39374096 |
| 14/03/2025 | 779.00p | 798.40p | 773.00p | 796.40p | 18481932 |
| 13/03/2025 | 783.40p | 786.00p | 766.40p | 771.40p | 17455366 |
| 12/03/2025 | 756.20p | 781.00p | 750.40p | 781.00p | 24011180 |
| 11/03/2025 | 738.20p | 748.60p | 719.60p | 747.40p | 26990900 |
| 10/03/2025 | 808.40p | 812.00p | 732.80p | 732.80p | 104461832 |
| 07/03/2025 | 806.40p | 813.20p | 800.80p | 801.40p | 31788032 |
| 06/03/2025 | 810.60p | 812.40p | 792.60p | 804.80p | 28584784 |
| 05/03/2025 | 805.00p | 816.20p | 796.20p | 805.20p | 48706460 |
| 04/03/2025 | 784.80p | 798.00p | 776.60p | 786.40p | 24282480 |
| 03/03/2025 | 775.40p | 798.40p | 766.60p | 776.80p | 37543552 |
| 28/02/2025 | 735.20p | 758.40p | 732.20p | 744.00p | 77876160 |
| 27/02/2025 | 735.00p | 761.20p | 674.29p | 731.60p | 141214656 |
| 26/02/2025 | 621.00p | 632.60p | 619.20p | 631.00p | 28657656 |
| 25/02/2025 | 602.60p | 619.80p | 602.60p | 615.00p | 18009208 |
| 24/02/2025 | 612.00p | 619.40p | 604.60p | 606.20p | 32266768 |
| 21/02/2025 | 611.80p | 620.80p | 608.40p | 611.40p | 14665567 |
| 20/02/2025 | 641.80p | 642.00p | 618.40p | 618.40p | 33594216 |
| 19/02/2025 | 642.40p | 649.80p | 638.80p | 642.60p | 11227294 |
| 18/02/2025 | 642.80p | 647.00p | 637.20p | 644.40p | 17120556 |
| 17/02/2025 | 633.60p | 639.40p | 628.80p | 635.40p | 23035288 |
| 14/02/2025 | 622.20p | 626.60p | 617.60p | 624.60p | 23043832 |
| 13/02/2025 | 624.60p | 630.40p | 619.80p | 624.40p | 72044840 |
| 12/02/2025 | 620.60p | 621.20p | 612.00p | 620.80p | 9659406 |
| 11/02/2025 | 615.00p | 620.00p | 610.91p | 620.00p | 12386149 |
| 10/02/2025 | 603.00p | 614.80p | 598.20p | 613.40p | 27715692 |
| 07/02/2025 | 606.00p | 607.80p | 598.80p | 602.80p | 8368600 |
| 06/02/2025 | 606.60p | 608.80p | 594.20p | 606.00p | 10272337 |
| 05/02/2025 | 589.20p | 602.00p | 585.60p | 601.80p | 57527320 |
| 04/02/2025 | 594.80p | 600.60p | 588.19p | 593.60p | 12442449 |
| 03/02/2025 | 596.80p | 599.00p | 585.82p | 595.40p | 52022968 |
| 31/01/2025 | 599.20p | 608.80p | 597.60p | 606.00p | 35059872 |
| 30/01/2025 | 585.40p | 597.40p | 584.00p | 596.00p | 26398636 |
| 29/01/2025 | 582.80p | 593.20p | 581.60p | 584.20p | 14742152 |
| 28/01/2025 | 589.80p | 591.20p | 579.40p | 582.80p | 23571336 |
| 27/01/2025 | 597.00p | 599.40p | 576.00p | 589.80p | 18993844 |
| 24/01/2025 | 622.40p | 624.80p | 604.60p | 605.60p | 54601100 |
| 23/01/2025 | 605.00p | 611.60p | 598.00p | 611.60p | 70626688 |
| 22/01/2025 | 599.60p | 608.60p | 596.00p | 603.40p | 55819824 |
| 21/01/2025 | 596.20p | 599.40p | 589.60p | 594.00p | 8058364 |
| 20/01/2025 | 588.00p | 596.80p | 584.80p | 595.40p | 10818018 |
| 17/01/2025 | 581.20p | 588.80p | 577.57p | 588.00p | 27935926 |
| 16/01/2025 | 568.80p | 583.00p | 567.20p | 578.80p | 14729357 |
| 15/01/2025 | 566.80p | 569.20p | 557.00p | 563.40p | 14403514 |
| 14/01/2025 | 569.80p | 580.40p | 564.80p | 566.40p | 32164128 |
| 13/01/2025 | 577.20p | 577.80p | 561.80p | 567.40p | 23197722 |
| 10/01/2025 | 584.00p | 588.20p | 574.20p | 580.00p | 12839912 |
| 09/01/2025 | 572.80p | 584.80p | 571.20p | 581.40p | 18360938 |
| 08/01/2025 | 574.40p | 584.40p | 572.20p | 578.00p | 12006556 |
| 07/01/2025 | 569.80p | 580.10p | 565.60p | 576.60p | 16269951 |
| 06/01/2025 | 579.80p | 580.00p | 558.40p | 570.00p | 19107868 |
| 03/01/2025 | 587.20p | 588.20p | 580.60p | 585.00p | 6434422 |
| 02/01/2025 | 569.00p | 588.54p | 567.00p | 588.40p | 16727584 |
| 31/12/2024 | 566.40p | 572.20p | 565.00p | 568.60p | 9132946 |
| 30/12/2024 | 575.20p | 575.40p | 567.20p | 570.40p | 8790555 |
| 27/12/2024 | 575.60p | 581.20p | 571.20p | 578.00p | 5675518 |
| 24/12/2024 | 581.60p | 583.80p | 574.60p | 575.60p | 3908748 |
| 23/12/2024 | 575.20p | 585.00p | 572.20p | 575.60p | 6531812 |
| 20/12/2024 | 577.80p | 579.00p | 562.60p | 575.40p | 23869868 |
| 19/12/2024 | 577.80p | 586.44p | 571.80p | 579.60p | 16167894 |
| 18/12/2024 | 581.00p | 590.00p | 578.60p | 586.80p | 17618792 |
| 17/12/2024 | 586.20p | 589.00p | 576.60p | 581.00p | 16449051 |
| 16/12/2024 | 573.00p | 586.40p | 572.20p | 583.80p | 10291190 |
| 13/12/2024 | 574.20p | 581.00p | 570.00p | 572.60p | 8068971 |
| 12/12/2024 | 577.80p | 583.20p | 575.40p | 575.40p | 12715790 |
| 11/12/2024 | 564.40p | 577.20p | 562.40p | 577.00p | 31750436 |
| 10/12/2024 | 578.60p | 582.40p | 564.60p | 565.80p | 16466745 |
*Close Price adjusted for both dividends and splits