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	1,216.50p on 02-02-2026 at 09:38:40
Change	5.50p 0.45%
Buy	1,216.50p
Sell	1,215.50p

Last Trade:	Buy 4.00 at 1,216.05p
Day's Volume:	1,756,962
Last Close:	1,211.00p
Open:	1,200.00p
ISIN:	GB00B63H8491

Day's Range	1,192.50p - 1,218.50p
52wk Range:	566.80p - 1,306.50p
Market Capitalisation:	£100.80b
VWAP:	1,206.95548p
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*	4	1,216.05p	Ordinary	09:38:37 - 02-Feb-26
Unknown*	0	1,216.50p	SI Trade	09:38:34 - 02-Feb-26
Unknown*	0	1,216.50p	SI Trade	09:38:31 - 02-Feb-26
Buy*	1	1,216.50p	SI Trade	09:38:21 - 02-Feb-26
Sell*	23	1,215.8345p	Ordinary	09:38:18 - 02-Feb-26
Sell*	1	1,215.50p	SI Trade	09:38:09 - 02-Feb-26
Buy*	32	1,216.50p	Automatic Execution	09:38:08 - 02-Feb-26
Unknown*	0	1,217.00p	SI Trade	09:38:06 - 02-Feb-26
Sell*	140	1,216.00p	SI Trade	09:38:06 - 02-Feb-26
Sell*	1	1,216.00p	SI Trade	09:38:06 - 02-Feb-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Feb 2026 (Mon)	1,200.00	1,218.50	1,192.50	1,211.00	1,756,962
30th Jan 2026 (Fri)	1,202.00	1,223.50	1,199.00	1,211.00	13,553,182
29th Jan 2026 (Thu)	1,211.50	1,226.50	1,191.50	1,201.00	16,862,331
28th Jan 2026 (Wed)	1,250.00	1,250.00	1,208.00	1,208.00	34,893,598
27th Jan 2026 (Tue)	1,244.00	1,249.00	1,234.50	1,240.00	65,276,925
26th Jan 2026 (Mon)	1,258.50	1,258.50	1,230.50	1,235.50	42,298,654
23rd Jan 2026 (Fri)	1,255.00	1,262.50	1,246.00	1,253.00	37,714,199
22nd Jan 2026 (Thu)	1,255.00	1,279.50	1,236.50	1,244.00	15,046,718
21st Jan 2026 (Wed)	1,267.00	1,278.50	1,247.00	1,255.00	23,171,288
20th Jan 2026 (Tue)	1,263.50	1,281.00	1,239.50	1,281.00	36,864,116
19th Jan 2026 (Mon)	1,279.00	1,290.00	1,267.00	1,267.00	14,986,503
16th Jan 2026 (Fri)	1,283.00	1,295.00	1,274.50	1,285.50	36,509,038
15th Jan 2026 (Thu)	1,286.00	1,288.50	1,261.50	1,273.00	57,585,475
14th Jan 2026 (Wed)	1,305.00	1,306.50	1,268.00	1,275.00	23,291,731
13th Jan 2026 (Tue)	1,299.00	1,305.00	1,288.50	1,305.00	31,806,195
12th Jan 2026 (Mon)	1,300.00	1,302.50	1,286.00	1,287.00	20,479,081
9th Jan 2026 (Fri)	1,285.00	1,296.50	1,274.00	1,293.50	21,425,580
8th Jan 2026 (Thu)	1,269.00	1,286.00	1,263.00	1,272.50	21,975,489
7th Jan 2026 (Wed)	1,251.00	1,268.00	1,243.50	1,259.00	13,804,651
6th Jan 2026 (Tue)	1,246.00	1,269.50	1,235.00	1,244.50	20,940,430
5th Jan 2026 (Mon)	1,214.00	1,240.00	1,199.00	1,231.50	27,294,619
2nd Jan 2026 (Fri)	1,160.00	1,197.50	1,156.00	1,197.00	37,941,292

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
30th Jan 2026 7:00 am	RNS	Transaction in Own Shares
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 4:00 pm	RNS	Director/PDMR Shareholding
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,219.62

Change-3.92