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	1,199.20p on 01-05-2026 at 18:50:09
Change	17.20p 1.46%
Buy	1,206.00p
Sell	1,204.60p

Last Trade:	Sell 314.00 at 1,199.20p
Day's Volume:	13,441,006
Last Close:	1,199.20p
Open:	1,182.40p
ISIN:	GB00B63H8491

Day's Range	1,166.00p - 1,207.00p
52wk Range:	762.40p - 1,420.00p
Market Capitalisation:	£99.67b
VWAP:	1,187.52913p
Shares in Issue:	8.31b

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*	314	1,199.20p	SI Trade Suspected SELL Trade	16:48:26 - 01-May-26
Buy*	1,187	1,199.20p	Automatic Execution	16:35:15 - 01-May-26
Buy*	208	1,199.20p	SI Trade	16:35:10 - 01-May-26
Buy*	1,166	1,199.20p	SI Trade	16:35:10 - 01-May-26
Buy*	17,605	1,199.20p	SI Trade	16:35:10 - 01-May-26
Buy*	10,933	1,199.20p	SI Trade	16:35:10 - 01-May-26
Buy*	9,737	1,199.20p	SI Trade	16:35:10 - 01-May-26
Buy*	2,968,769	1,199.20p	Suspected BUY Trade	16:35:10 - 01-May-26
Buy*	94	1,205.80p	Automatic Execution	16:29:59 - 01-May-26
Sell*	163	1,205.80p	SI Trade	16:29:58 - 01-May-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st May 2026 (Fri)	1,182.40	1,207.00	1,166.00	1,199.20	13,441,006
30th Apr 2026 (Thu)	1,098.60	1,202.60	1,094.80	1,182.00	74,992,626
29th Apr 2026 (Wed)	1,134.40	1,138.80	1,098.60	1,098.60	22,050,023
28th Apr 2026 (Tue)	1,130.40	1,135.20	1,105.80	1,134.40	113,561,332
27th Apr 2026 (Mon)	1,127.40	1,149.80	1,127.00	1,130.40	60,154,517
24th Apr 2026 (Fri)	1,145.60	1,161.20	1,128.20	1,129.40	19,103,955
23rd Apr 2026 (Thu)	1,130.00	1,164.00	1,109.60	1,160.20	25,591,287
22nd Apr 2026 (Wed)	1,187.40	1,196.00	1,136.20	1,138.60	44,453,996
21st Apr 2026 (Tue)	1,272.80	1,279.00	1,180.40	1,180.40	43,965,896
20th Apr 2026 (Mon)	1,284.80	1,288.40	1,256.40	1,262.40	77,412,440
17th Apr 2026 (Fri)	1,242.80	1,328.40	1,234.20	1,310.60	61,659,962
16th Apr 2026 (Thu)	1,289.00	1,293.20	1,233.60	1,250.20	33,663,998
15th Apr 2026 (Wed)	1,310.60	1,310.60	1,282.20	1,286.80	16,072,926
14th Apr 2026 (Tue)	1,277.00	1,319.00	1,272.20	1,312.20	48,773,575
13th Apr 2026 (Mon)	1,250.20	1,277.80	1,236.80	1,269.40	33,267,178
10th Apr 2026 (Fri)	1,279.80	1,288.60	1,257.00	1,267.20	16,391,775
9th Apr 2026 (Thu)	1,270.00	1,284.80	1,266.00	1,279.80	33,872,782
8th Apr 2026 (Wed)	1,268.80	1,282.40	1,244.60	1,278.00	52,504,516
7th Apr 2026 (Tue)	1,200.60	1,200.60	1,133.00	1,142.60	26,816,733
6th Apr 2026 (Mon)	1,188.50	1,188.50	1,188.50	1,188.50	0
3rd Apr 2026 (Fri)	1,188.50	1,188.50	1,188.50	1,188.50	0
2nd Apr 2026 (Thu)	1,178.50	1,207.50	1,165.50	1,188.50	31,833,226

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
1st May 2026 3:30 pm	RNS	Director/PDMR Shareholding
1st May 2026 10:30 am	RNS	Total Voting Rights
30th Apr 2026 3:00 pm	RNS	Result of AGM
30th Apr 2026 7:00 am	RNS	AGM Statement and Trading Update
29th Apr 2026 7:00 am	RNS	Transaction in Own Shares
28th Apr 2026 2:00 pm	RNS	Director/PDMR Shareholding
22nd Apr 2026 7:00 am	RNS	Transaction in Own Shares
8th Apr 2026 4:30 pm	RNS	Director/PDMR Shareholding
8th Apr 2026 7:00 am	RNS	Transaction in Own Shares
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89