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	1,191.00p on 12-05-2026 at 18:35:10
Change	-36.60p -2.98%
Buy	1,190.80p
Sell	1,190.40p

Last Trade:	Buy 394.00 at 1,191.00p
Day's Volume:	16,360,050
Last Close:	1,191.00p
Open:	1,200.60p
ISIN:	GB00B63H8491

Day's Range	1,183.80p - 1,208.00p
52wk Range:	791.40p - 1,420.00p
Market Capitalisation:	£98.94b
VWAP:	1,195.38531p
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
Buy*	394	1,191.00p	SI Trade Negotiated Trade	16:47:52 - 12-May-26
Buy*	25,314	1,193.57p	SI Trade Negotiated Trade	16:47:03 - 12-May-26
Buy*	15,616	1,191.00p	Automatic Execution	16:37:09 - 12-May-26
Buy*	2,852	1,191.00p	SI Trade	16:35:09 - 12-May-26
Buy*	4,761,180	1,191.00p	Suspected BUY Trade	16:35:09 - 12-May-26
Sell*	420	1,190.40p	Ordinary	16:30:04 - 12-May-26
Buy*	500	1,190.80p	SI Trade	16:29:59 - 12-May-26
Buy*	39	1,190.80p	Automatic Execution	16:29:59 - 12-May-26
Buy*	8	1,190.60p	SI Trade	16:29:57 - 12-May-26
Buy*	5	1,190.60p	Automatic Execution	16:29:56 - 12-May-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th May 2026 (Mon)	1,219.80	1,230.80	1,191.20	1,227.60	32,949,028
8th May 2026 (Fri)	1,247.20	1,254.60	1,216.80	1,219.80	13,905,357
7th May 2026 (Thu)	1,288.40	1,317.20	1,259.00	1,259.00	24,591,454
6th May 2026 (Wed)	1,221.00	1,329.40	1,212.60	1,279.20	47,054,868
5th May 2026 (Tue)	1,187.40	1,204.60	1,170.00	1,202.00	32,539,670
4th May 2026 (Mon)	1,199.20	1,199.20	1,199.20	1,199.20	0
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

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
8th May 2026 3:00 pm	RNS	Director/PDMR Shareholding
6th May 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,265.32

Change-4.11