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	1,402.80p on 29-06-2026 at 09:18:54
Change	-3.40p -0.24%
Buy	1,402.80p
Sell	1,402.40p

Last Trade:	Unknown 0.00 at 1,402.40p
Day's Volume:	1,346,550
Last Close:	1,406.20p
Open:	1,415.00p
ISIN:	GB00B63H8491

Day's Range	1,400.40p - 1,418.60p
52wk Range:	927.20p - 1,446.60p
Market Capitalisation:	£116.26b
VWAP:	1,410.74432p
Shares in Issue:	8.29b

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
Unknown*	0	1,402.40p	SI Trade	10:18:54 - 29-Jun-26
Buy*	70	1,402.80p	SI Trade	10:18:49 - 29-Jun-26
Unknown*	3	1,405.12188p	SI Trade Currency Conversion	10:18:43 - 29-Jun-26
Buy*	145	1,402.80p	Automatic Execution	10:18:43 - 29-Jun-26
Sell*	331	1,402.80p	Automatic Execution	10:18:43 - 29-Jun-26
Sell*	159	1,402.80p	Automatic Execution	10:18:43 - 29-Jun-26
Sell*	54	1,403.00p	Automatic Execution	10:18:43 - 29-Jun-26
Sell*	62	1,403.00p	Automatic Execution	10:18:43 - 29-Jun-26
Buy*	170	1,403.00p	Automatic Execution	10:18:31 - 29-Jun-26
Buy*	159	1,403.00p	Automatic Execution	10:18:24 - 29-Jun-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Jun 2026 (Fri)	1,417.00	1,436.40	1,393.80	1,406.20	26,045,396
25th Jun 2026 (Thu)	1,420.00	1,446.60	1,416.80	1,432.00	35,711,388
24th Jun 2026 (Wed)	1,382.00	1,419.20	1,377.80	1,419.20	40,615,252
23rd Jun 2026 (Tue)	1,398.00	1,411.60	1,379.60	1,391.20	65,448,041
22nd Jun 2026 (Mon)	1,405.00	1,420.00	1,389.80	1,411.80	44,371,181
19th Jun 2026 (Fri)	1,407.20	1,421.20	1,396.40	1,408.20	34,248,422
18th Jun 2026 (Thu)	1,402.20	1,413.40	1,383.60	1,409.60	18,295,190
17th Jun 2026 (Wed)	1,398.20	1,424.20	1,381.40	1,390.00	16,289,150
16th Jun 2026 (Tue)	1,381.60	1,407.60	1,374.20	1,393.00	17,799,858
15th Jun 2026 (Mon)	1,367.60	1,387.00	1,346.00	1,358.40	22,131,015
12th Jun 2026 (Fri)	1,306.40	1,324.00	1,283.40	1,308.00	25,442,974
11th Jun 2026 (Thu)	1,236.40	1,260.40	1,234.40	1,252.80	17,782,528
10th Jun 2026 (Wed)	1,225.20	1,252.00	1,216.40	1,233.60	34,973,825
9th Jun 2026 (Tue)	1,268.00	1,276.60	1,225.20	1,225.20	42,420,189
8th Jun 2026 (Mon)	1,217.80	1,264.20	1,204.00	1,259.00	26,027,048
5th Jun 2026 (Fri)	1,267.80	1,277.20	1,253.60	1,260.00	29,092,094
4th Jun 2026 (Thu)	1,252.80	1,269.60	1,245.60	1,263.20	22,373,418
3rd Jun 2026 (Wed)	1,265.80	1,273.00	1,250.20	1,258.20	32,611,059
2nd Jun 2026 (Tue)	1,291.20	1,300.60	1,270.60	1,280.60	35,035,092
1st Jun 2026 (Mon)	1,323.00	1,331.00	1,257.40	1,272.80	47,802,367
29th May 2026 (Fri)	1,326.00	1,347.40	1,315.20	1,337.40	70,576,192

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
24th Jun 2026 10:00 am	RNS	Non-Executive Director Appointments
24th Jun 2026 7:00 am	RNS	Transaction in Own Shares
17th Jun 2026 7:00 am	RNS	Transaction in Own Shares
12th Jun 2026 11:00 am	RNS	Director/PDMR Shareholding
11th Jun 2026 3:30 pm	RNS	Director/PDMR Shareholding
10th Jun 2026 5:34 pm	RNS	Transaction in Own Shares
9th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
5th Jun 2026 3:30 pm	RNS	Director/PDMR Shareholding
1st Jun 2026 3:00 pm	RNS	Total Voting Rights
29th May 2026 3:30 pm	RNS	Director/PDMR Shareholding

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,485.13

Change-22.89