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	1,075.50p on 05-09-2025 at 18:14:53
Change	6.00p 0.56%
Buy	1,076.00p
Sell	1,075.00p

Last Trade:	Sell 10,000.00 at 1,075.50p
Day's Volume:	16,480,546
Last Close:	1,075.50p
Open:	1,070.00p
ISIN:	GB00B63H8491

Day's Range	1,067.00p - 1,089.50p
52wk Range:	463.10p - 1,111.00p
Market Capitalisation:	£89.54b
VWAP:	1,075.19608p
Shares in Issue:	8.32b

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*	10,000	1,075.50p	Automatic Execution	16:37:42 - 05-Sep-25
Sell*	10,000	1,075.50p	Automatic Execution	16:37:39 - 05-Sep-25
Sell*	6,769	1,075.50p	Ordinary	16:36:12 - 05-Sep-25
Sell*	10,000	1,075.50p	Automatic Execution	16:35:35 - 05-Sep-25
Unknown*	3,674	1,075.50p	OTC Trade	16:35:20 - 05-Sep-25
Unknown*	2,317	1,075.50p	OTC Trade	16:35:20 - 05-Sep-25
Unknown*	40,034	1,075.50p	OTC Trade	16:35:20 - 05-Sep-25
Unknown*	180	1,075.50p	OTC Trade	16:35:20 - 05-Sep-25
Unknown*	114	1,075.50p	OTC Trade	16:35:20 - 05-Sep-25
Sell*	4,385	1,075.50p	SI Trade	16:35:19 - 05-Sep-25

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Sep 2025 (Fri)	1,070.00	1,089.50	1,067.00	1,075.50	16,480,546
4th Sep 2025 (Thu)	1,084.50	1,084.50	1,065.00	1,069.50	9,660,104
3rd Sep 2025 (Wed)	1,070.50	1,083.50	1,064.50	1,082.00	9,032,931
2nd Sep 2025 (Tue)	1,100.50	1,100.50	1,066.50	1,069.00	15,085,457
1st Sep 2025 (Mon)	1,079.00	1,102.00	1,077.00	1,100.00	15,557,782
29th Aug 2025 (Fri)	1,061.00	1,080.00	1,057.00	1,070.00	51,644,455
28th Aug 2025 (Thu)	1,057.00	1,068.50	1,039.50	1,058.50	20,200,558
27th Aug 2025 (Wed)	1,062.00	1,062.00	1,048.50	1,056.50	32,109,733
26th Aug 2025 (Tue)	1,077.50	1,077.50	1,040.00	1,057.50	37,670,865
25th Aug 2025 (Mon)	1,043.00	1,043.00	1,043.00	1,043.00	0
22nd Aug 2025 (Fri)	1,038.50	1,046.50	1,034.50	1,043.00	19,692,175
21st Aug 2025 (Thu)	1,033.50	1,042.50	1,029.00	1,040.50	31,198,532
20th Aug 2025 (Wed)	1,050.00	1,055.50	1,026.00	1,026.00	41,363,595
19th Aug 2025 (Tue)	1,085.50	1,090.50	1,053.00	1,059.50	107,041,910
18th Aug 2025 (Mon)	1,075.00	1,082.00	1,068.00	1,082.00	67,858,342
15th Aug 2025 (Fri)	1,105.50	1,106.00	1,069.00	1,074.00	28,546,903
14th Aug 2025 (Thu)	1,088.50	1,111.00	1,088.50	1,101.50	12,993,279
13th Aug 2025 (Wed)	1,102.00	1,103.50	1,081.50	1,081.50	34,248,418
12th Aug 2025 (Tue)	1,080.00	1,091.00	1,077.50	1,090.50	30,121,833
11th Aug 2025 (Mon)	1,071.50	1,082.00	1,051.50	1,082.00	23,358,523
8th Aug 2025 (Fri)	1,078.00	1,080.50	1,064.00	1,071.50	51,871,655
7th Aug 2025 (Thu)	1,091.50	1,091.50	1,068.00	1,077.00	58,983,072

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
5th Sep 2025 7:00 am	RNS	Transaction in Own Shares
4th Sep 2025 7:00 am	RNS	Transaction in Own Shares
3rd Sep 2025 7:00 am	RNS	Transaction in Own Shares
2nd Sep 2025 7:00 am	RNS	Transaction in Own Shares
1st Sep 2025 5:00 pm	RNS	Total Voting Rights
1st Sep 2025 7:00 am	RNS	Transaction in Own Shares
29th Aug 2025 7:00 am	RNS	Transaction in Own Shares
28th Aug 2025 3:00 pm	RNS	Director/PDMR Shareholding
28th Aug 2025 7:00 am	RNS	Transaction in Own Shares
27th Aug 2025 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value9,208.21

Change-8.66