Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Rolls-Royce (RR.) Share Price

Intraday
Historical

Price	870.00p on 13-06-2025 at 18:50:08
Change	-17.40p -1.96%
Buy	872.80p
Sell	872.40p
Buy / Sell RR. Shares

Last Trade:	Sell 780.00 at 872.40p
Day's Volume:	17,588,932
Last Close:	870.00p
Open:	873.60p
ISIN:	GB00B63H8491

Day's Range	868.80p - 880.80p
52wk Range:	423.40p - 912.20p
Market Capitalisation:	£72,700m
VWAP:	872.63632p
Shares in Issue:	8,356m

Sector: Aeronautics and Defence

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Rolls-Royce (RR.) Latest Trades
Sell*	780	872.40p	Automatic Execution	16:29:59 - 13-Jun-25
Buy*	1,121	872.60p	Automatic Execution	16:29:58 - 13-Jun-25
Sell*	564	872.20p	Automatic Execution	16:29:57 - 13-Jun-25
Sell*	1,093	872.20p	Automatic Execution	16:29:57 - 13-Jun-25
Sell*	699	872.40p	Automatic Execution	16:29:57 - 13-Jun-25
Buy*	1,063	872.60p	Automatic Execution	16:29:57 - 13-Jun-25
Buy*	464	872.60p	Automatic Execution	16:29:57 - 13-Jun-25
Unknown*	0	872.60p	SI Trade	16:29:57 - 13-Jun-25
Buy*	5	872.408p	Ordinary	16:29:56 - 13-Jun-25
Buy*	1,121	872.40p	Automatic Execution	16:29:56 - 13-Jun-25

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Jun 2025 (Fri)	873.60	880.80	868.80	870.00	17,588,932
12th Jun 2025 (Thu)	895.20	898.00	868.00	887.40	15,169,395
11th Jun 2025 (Wed)	879.80	899.00	878.60	893.40	13,547,395
10th Jun 2025 (Tue)	891.60	912.20	880.00	880.00	17,770,671
9th Jun 2025 (Mon)	881.20	890.20	869.60	888.20	9,849,623
6th Jun 2025 (Fri)	881.00	890.00	867.20	885.00	13,529,639
5th Jun 2025 (Thu)	888.80	893.40	874.60	876.40	20,829,869
4th Jun 2025 (Wed)	900.00	900.40	890.40	891.20	15,168,137
3rd Jun 2025 (Tue)	874.20	895.00	867.20	894.20	28,051,054
2nd Jun 2025 (Mon)	871.60	879.60	853.80	868.80	12,332,835
30th May 2025 (Fri)	851.00	867.40	851.00	866.20	24,776,251
29th May 2025 (Thu)	866.20	871.00	847.20	851.00	35,265,024
28th May 2025 (Wed)	856.80	870.40	855.60	857.80	11,061,299
27th May 2025 (Tue)	850.00	860.20	841.40	851.60	15,572,163
26th May 2025 (Mon)	869.90905	869.90905	869.90905	869.90905	5,992
23rd May 2025 (Fri)	839.80	857.20	818.80	835.80	26,923,244
22nd May 2025 (Thu)	822.00	839.00	821.60	839.00	20,609,330
21st May 2025 (Wed)	825.80	833.40	824.20	824.40	44,000,993
20th May 2025 (Tue)	820.00	825.40	815.00	817.60	17,709,644
19th May 2025 (Mon)	804.00	819.20	802.40	819.20	48,105,221
16th May 2025 (Fri)	815.00	821.20	806.80	809.60	21,057,957
15th May 2025 (Thu)	797.00	816.00	796.00	816.00	47,681,381
14th May 2025 (Wed)	809.60	809.80	791.40	797.00	27,417,379

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
13th Jun 2025 7:00 am	RNS	Transaction in Own Shares
12th Jun 2025 7:00 am	RNS	Transaction in Own Shares
11th Jun 2025 7:00 am	RNS	Transaction in Own Shares
10th Jun 2025 3:30 pm	RNS	Director/PDMR Shareholding
10th Jun 2025 7:00 am	RNS	Transaction in Own Shares
9th Jun 2025 7:00 am	RNS	Transaction in Own Shares
6th Jun 2025 7:00 am	RNS	Transaction in Own Shares
4th Jun 2025 7:00 am	RNS	Transaction in Own Shares
3rd Jun 2025 11:30 am	RNS	Total Voting Rights
3rd Jun 2025 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value8,850.63

Change-34.29