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	1,138.60p on 07-04-2026 at 14:19:36
Change	-49.90p -4.2%
Buy	1,138.60p
Sell	1,138.40p

Last Trade:	Buy 8.00 at 1,138.80p
Day's Volume:	11,205,656
Last Close:	1,188.50p
Open:	1,200.60p
ISIN:	GB00B63H8491

Day's Range	1,133.00p - 1,200.60p
52wk Range:	644.40p - 1,420.00p
Market Capitalisation:	£94.85b
VWAP:	1,164.50968p
Shares in Issue:	8.33b

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*	8	1,138.80p	SI Trade	15:19:35 - 07-Apr-26
Sell*	2	1,138.20p	SI Trade	15:19:34 - 07-Apr-26
Unknown*	0	1,138.40p	SI Trade	15:19:34 - 07-Apr-26
Sell*	49	1,138.2926p	Ordinary	15:19:33 - 07-Apr-26
Buy*	43	1,138.60p	SI Trade	15:19:32 - 07-Apr-26
Unknown*	0	1,138.80p	SI Trade	15:19:30 - 07-Apr-26
Buy*	623	1,138.60p	Automatic Execution	15:19:29 - 07-Apr-26
Buy*	624	1,138.60p	Automatic Execution	15:19:27 - 07-Apr-26
Buy*	608	1,138.60p	Automatic Execution	15:19:25 - 07-Apr-26
Buy*	802	1,138.80p	SI Trade	15:19:24 - 07-Apr-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st Apr 2026 (Wed)	1,245.00	1,249.00	1,188.50	1,207.00	48,705,338
31st Mar 2026 (Tue)	1,082.50	1,135.50	1,079.00	1,132.00	21,968,496
30th Mar 2026 (Mon)	1,104.00	1,120.00	1,090.00	1,106.50	35,034,370
27th Mar 2026 (Fri)	1,157.00	1,158.50	1,105.00	1,108.50	32,324,179
26th Mar 2026 (Thu)	1,177.50	1,177.50	1,141.50	1,150.00	23,078,442
25th Mar 2026 (Wed)	1,185.50	1,204.50	1,178.50	1,194.00	23,996,215
24th Mar 2026 (Tue)	1,186.00	1,186.00	1,145.50	1,165.50	41,192,166
23rd Mar 2026 (Mon)	1,118.00	1,230.00	1,093.00	1,183.00	58,436,786
20th Mar 2026 (Fri)	1,199.50	1,210.00	1,148.50	1,161.00	57,883,308
19th Mar 2026 (Thu)	1,231.00	1,232.50	1,173.00	1,190.00	23,649,265
18th Mar 2026 (Wed)	1,254.00	1,287.00	1,245.50	1,255.50	29,849,455
17th Mar 2026 (Tue)	1,224.50	1,257.00	1,217.50	1,247.00	34,037,562
16th Mar 2026 (Mon)	1,220.00	1,240.00	1,208.50	1,230.00	13,921,847
13th Mar 2026 (Fri)	1,272.00	1,288.00	1,214.00	1,215.50	25,890,297
12th Mar 2026 (Thu)	1,300.50	1,327.00	1,254.50	1,283.50	37,161,923
11th Mar 2026 (Wed)	1,293.00	1,303.00	1,264.00	1,300.50	26,586,469
10th Mar 2026 (Tue)	1,290.00	1,312.50	1,285.50	1,311.00	32,394,914
9th Mar 2026 (Mon)	1,210.00	1,242.00	1,169.00	1,238.50	42,476,872

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
1st Apr 2026 12:00 pm	RNS	Total Voting Rights
1st Apr 2026 7:00 am	RNS	Transaction in Own Shares
31st Mar 2026 11:00 am	RNS	Director/PDMR Shareholding
31st Mar 2026 7:00 am	RNS	Transaction in Own Shares
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Mar 2026 7:00 am	RNS	Transaction in Own Shares
26th Mar 2026 7:00 am	RNS	Transaction in Own Shares
25th Mar 2026 7:00 am	RNS	Transaction in Own Shares
24th Mar 2026 4:00 pm	RNS	Director/PDMR Shareholding
24th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,351.66

Change-84.63