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	1,102.50p on 08-12-2025 at 12:15:45
Change	18.00p 1.66%
Buy	1,103.00p
Sell	1,102.50p

Last Trade:	Buy 5.00 at 1,103.00p
Day's Volume:	1,678,203
Last Close:	1,084.50p
Open:	1,093.50p
ISIN:	GB00B63H8491

Day's Range	1,090.50p - 1,102.50p
52wk Range:	557.00p - 1,195.00p
Market Capitalisation:	£91.47b
VWAP:	1,096.8027p
Shares in Issue:	8.30b

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
Buy*	5	1,103.00p	SI Trade	12:15:45 - 08-Dec-25
Buy*	213	1,102.50p	Automatic Execution	12:15:34 - 08-Dec-25
Buy*	233	1,102.50p	Automatic Execution	12:15:34 - 08-Dec-25
Buy*	1,167	1,102.50p	Automatic Execution	12:15:34 - 08-Dec-25
Buy*	7	1,102.50p	Automatic Execution	12:15:34 - 08-Dec-25
Unknown*	0	1,102.50p	SI Trade	12:15:27 - 08-Dec-25
Unknown*	0	1,102.00p	SI Trade	12:15:27 - 08-Dec-25
Buy*	225	1,102.27p	Ordinary	12:15:26 - 08-Dec-25
Buy*	500	1,102.04p	Ordinary	12:15:12 - 08-Dec-25
Unknown*	44	1,102.50p	Negotiated Trade OTC Trade	12:15:08 - 08-Dec-25

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	1,093.50	1,102.50	1,090.50	1,084.50	1,678,203
5th Dec 2025 (Fri)	1,111.00	1,115.00	1,073.00	1,084.50	21,144,898
4th Dec 2025 (Thu)	1,074.00	1,093.00	1,061.00	1,091.00	38,385,993
3rd Dec 2025 (Wed)	1,045.00	1,072.00	1,038.00	1,063.00	22,997,093
2nd Dec 2025 (Tue)	1,035.00	1,054.50	1,034.50	1,046.00	15,433,951
1st Dec 2025 (Mon)	1,053.50	1,060.00	1,033.50	1,037.00	14,549,315
28th Nov 2025 (Fri)	1,062.00	1,078.00	1,060.50	1,068.00	10,696,239
27th Nov 2025 (Thu)	1,058.00	1,062.00	1,050.50	1,058.50	71,093,039
26th Nov 2025 (Wed)	1,054.50	1,060.00	1,044.00	1,058.00	27,445,257
25th Nov 2025 (Tue)	1,027.00	1,045.00	1,019.00	1,045.00	36,420,237
24th Nov 2025 (Mon)	1,034.00	1,038.50	1,019.50	1,029.00	36,997,894
21st Nov 2025 (Fri)	1,053.00	1,057.00	1,021.00	1,038.00	31,913,303
20th Nov 2025 (Thu)	1,078.50	1,102.00	1,075.50	1,079.00	46,529,325
19th Nov 2025 (Wed)	1,066.50	1,080.00	1,050.50	1,066.50	43,668,218
18th Nov 2025 (Tue)	1,072.00	1,088.50	1,057.50	1,073.50	26,746,801
17th Nov 2025 (Mon)	1,102.50	1,107.00	1,090.50	1,094.50	45,026,948
14th Nov 2025 (Fri)	1,094.00	1,112.50	1,083.00	1,106.00	19,576,844
13th Nov 2025 (Thu)	1,136.00	1,163.50	1,120.50	1,120.50	15,909,521
12th Nov 2025 (Wed)	1,147.00	1,162.00	1,137.00	1,152.50	12,184,842
11th Nov 2025 (Tue)	1,163.50	1,168.50	1,134.00	1,152.50	26,858,198
10th Nov 2025 (Mon)	1,153.00	1,171.00	1,128.50	1,161.00	44,419,891

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
1st Dec 2025 5:00 pm	RNS	Director/PDMR Shareholding
1st Dec 2025 4:00 pm	RNS	Total Voting Rights
1st Dec 2025 3:00 pm	RNS	Director/PDMR Shareholding
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 12:00 pm	RNS	Director/PDMR Shareholding
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Trading Update
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value9,663.28

Change-3.73