Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

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

Rolls-Royce (RR.) Share Price

Intraday
Historical

Price	1,079.00p on 20-11-2025 at 17:41:14
Change	12.50p 1.17%
Buy	1,081.50p
Sell	1,080.50p

Last Trade:	Unknown 6,265,900.00 at 1,078.30637p
Day's Volume:	46,503,083
Last Close:	1,079.00p
Open:	1,078.50p
ISIN:	GB00B63H8491

Day's Range	1,075.50p - 1,102.00p
52wk Range:	529.00p - 1,195.00p
Market Capitalisation:	£89.56b
VWAP:	1,080.36999p
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
Unknown*	6,265,900	1,078.30637p	Ordinary Currency Conversion	16:53:48 - 20-Nov-25
Sell*	4,632,360	1,078.50p	Ordinary	16:53:41 - 20-Nov-25
Sell*	30	1,079.00p	SI Trade Suspected SELL Trade	16:49:09 - 20-Nov-25
Buy*	5,717	1,079.00p	Automatic Execution	16:37:17 - 20-Nov-25
Buy*	185,413	1,088.8272p	Suspected BUY Trade	16:36:53 - 20-Nov-25
Sell*	1,725	1,079.00p	SI Trade	16:35:12 - 20-Nov-25
Sell*	72,875	1,079.00p	SI Trade	16:35:12 - 20-Nov-25
Sell*	16,353	1,079.00p	Automatic Execution	16:35:12 - 20-Nov-25
Sell*	4,424,902	1,079.00p	Uncrossing Trade	16:35:12 - 20-Nov-25
Buy*	276	1,081.50p	SI Trade	16:29:59 - 20-Nov-25

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Nov 2025 (Thu)	1,078.50	1,102.00	1,075.50	1,079.00	46,503,083
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
7th Nov 2025 (Fri)	1,126.50	1,139.50	1,116.50	1,138.50	39,713,056
6th Nov 2025 (Thu)	1,160.00	1,160.00	1,131.50	1,131.50	21,452,648
5th Nov 2025 (Wed)	1,142.00	1,159.00	1,140.50	1,157.00	44,737,169
4th Nov 2025 (Tue)	1,148.50	1,159.00	1,137.50	1,147.50	47,138,584
3rd Nov 2025 (Mon)	1,177.00	1,180.00	1,165.00	1,165.00	77,100,017
31st Oct 2025 (Fri)	1,173.00	1,181.00	1,157.00	1,167.00	12,375,849
30th Oct 2025 (Thu)	1,159.00	1,181.50	1,152.50	1,168.00	45,380,055
29th Oct 2025 (Wed)	1,139.00	1,161.50	1,126.50	1,159.50	45,101,987
28th Oct 2025 (Tue)	1,120.00	1,155.00	1,109.00	1,146.00	30,772,877
27th Oct 2025 (Mon)	1,129.50	1,136.50	1,118.00	1,120.00	31,154,732
24th Oct 2025 (Fri)	1,122.00	1,123.00	1,094.50	1,121.00	23,067,228
23rd Oct 2025 (Thu)	1,111.00	1,117.50	1,104.00	1,108.50	18,424,017
22nd Oct 2025 (Wed)	1,142.00	1,145.50	1,102.50	1,102.50	79,381,054
21st Oct 2025 (Tue)	1,134.00	1,141.50	1,121.50	1,134.50	27,690,813
20th Oct 2025 (Mon)	1,128.50	1,134.00	1,122.00	1,127.00	31,782,690

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
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
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 2:30 pm	RNS	Director/PDMR Shareholding
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value9,527.65

Change20.24

Rolls-Royce (RR.) Share Price

Login to your account