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	1,168.00p on 30-10-2025 at 18:05:06
Change	8.50p 0.73%
Buy	1,168.00p
Sell	1,167.50p

Last Trade:	Sell 928.00 at 1,168.00p
Day's Volume:	45,380,055
Last Close:	1,168.00p
Open:	1,159.00p
ISIN:	GB00B63H8491

Day's Range	1,152.50p - 1,181.50p
52wk Range:	517.20p - 1,195.00p
Market Capitalisation:	£97.01b
VWAP:	1,161.09924p
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*	928	1,168.00p	SI Trade	16:35:08 - 30-Oct-25
Sell*	2,470	1,168.00p	SI Trade	16:35:08 - 30-Oct-25
Sell*	9,781	1,168.00p	Automatic Execution	16:35:08 - 30-Oct-25
Sell*	2,871,701	1,168.00p	Uncrossing Trade	16:35:08 - 30-Oct-25
Buy*	12	1,168.00p	SI Trade	16:29:59 - 30-Oct-25
Buy*	1	1,168.00p	SI Trade	16:29:59 - 30-Oct-25
Sell*	125	1,167.50p	Automatic Execution	16:29:59 - 30-Oct-25
Sell*	14	1,167.50p	SI Trade	16:29:55 - 30-Oct-25
Sell*	876	1,167.50p	Automatic Execution	16:29:55 - 30-Oct-25
Unknown*	0	1,167.50p	SI Trade	16:29:55 - 30-Oct-25

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Oct 2025 (Fri)	1,115.50	1,124.50	1,094.50	1,103.00	19,029,522
16th Oct 2025 (Thu)	1,106.00	1,140.50	1,105.00	1,140.00	11,159,589
15th Oct 2025 (Wed)	1,126.00	1,128.00	1,110.50	1,112.50	19,807,062
14th Oct 2025 (Tue)	1,121.00	1,127.50	1,088.00	1,124.00	81,861,211
13th Oct 2025 (Mon)	1,138.00	1,141.00	1,119.00	1,128.50	42,160,690
10th Oct 2025 (Fri)	1,154.50	1,154.50	1,124.00	1,138.50	14,913,605
9th Oct 2025 (Thu)	1,149.50	1,165.50	1,137.00	1,155.00	9,270,749
8th Oct 2025 (Wed)	1,165.00	1,174.50	1,146.50	1,152.50	11,906,616
7th Oct 2025 (Tue)	1,154.50	1,160.50	1,146.00	1,153.50	12,458,332
6th Oct 2025 (Mon)	1,171.00	1,174.00	1,154.50	1,154.50	35,025,921
3rd Oct 2025 (Fri)	1,175.00	1,182.00	1,168.50	1,168.50	30,225,429
2nd Oct 2025 (Thu)	1,184.50	1,187.00	1,164.00	1,167.50	10,309,204
1st Oct 2025 (Wed)	1,190.00	1,191.00	1,155.00	1,177.00	28,619,741
30th Sep 2025 (Tue)	1,168.00	1,194.00	1,166.50	1,190.00	19,758,998

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares
28th Oct 2025 12:00 pm	RNS	Director/PDMR Shareholding
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares
27th Oct 2025 7:00 am	RNS	Transaction in Own Shares
24th Oct 2025 7:00 am	RNS	Transaction in Own Shares
23rd Oct 2025 7:00 am	RNS	Transaction in Own Shares
22nd Oct 2025 12:00 pm	RNS	Director/PDMR Shareholding
22nd Oct 2025 7:00 am	RNS	Transaction in Own Shares
20th Oct 2025 7:00 am	RNS	Transaction in Own Shares
17th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value9,760.06

Change3.92