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	1,416.40p on 22-06-2026 at 12:58:00
Change	8.20p 0.58%
Buy	1,416.60p
Sell	1,416.20p

Last Trade:	Buy 244.00 at 1,416.40p
Day's Volume:	5,235,785
Last Close:	1,408.20p
Open:	1,405.00p
ISIN:	GB00B63H8491

Day's Range	1,389.80p - 1,416.60p
52wk Range:	888.40p - 1,424.20p
Market Capitalisation:	£117.39b
VWAP:	1,403.3023p
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
Buy*	244	1,416.40p	Automatic Execution	13:58:00 - 22-Jun-26
Buy*	471	1,416.40p	Automatic Execution	13:58:00 - 22-Jun-26
Sell*	19	1,416.20p	SI Trade	13:57:55 - 22-Jun-26
Buy*	7	1,416.40p	SI Trade	13:57:54 - 22-Jun-26
Unknown*	0	1,416.20p	SI Trade	13:57:54 - 22-Jun-26
Buy*	10,775	1,416.423p	Ordinary	13:57:43 - 22-Jun-26
Buy*	1	1,416.60p	SI Trade	13:57:43 - 22-Jun-26
Buy*	28	1,416.40p	Automatic Execution	13:57:43 - 22-Jun-26
Sell*	18	1,416.40p	Automatic Execution	13:57:43 - 22-Jun-26
Unknown*	0	1,416.20p	SI Trade	13:57:41 - 22-Jun-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th May 2026 (Thu)	1,285.40	1,327.20	1,280.60	1,314.60	36,279,535
27th May 2026 (Wed)	1,263.00	1,303.60	1,263.00	1,297.20	38,391,153
26th May 2026 (Tue)	1,268.80	1,287.00	1,253.40	1,261.20	27,762,810
25th May 2026 (Mon)	1,248.80	1,248.80	1,248.80	1,248.80	0
22nd May 2026 (Fri)	1,228.40	1,248.80	1,215.60	1,248.80	21,007,645

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
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
27th May 2026 7:00 am	RNS	Transaction in Own Shares
20th May 2026 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,422.31

Change59.04