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	1,289.00p on 16-02-2026 at 14:05:45
Change	18.00p 1.42%
Buy	1,289.50p
Sell	1,289.00p

Last Trade:	Buy 46.00 at 1,289.50p
Day's Volume:	2,220,237
Last Close:	1,271.00p
Open:	1,271.00p
ISIN:	GB00B63H8491

Day's Range	1,267.50p - 1,292.00p
52wk Range:	566.80p - 1,306.50p
Market Capitalisation:	£106.76b
VWAP:	1,280.18637p
Shares in Issue:	8.28b

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*	46	1,289.50p	SI Trade	14:05:41 - 16-Feb-26
Sell*	38	1,289.00p	Automatic Execution	14:05:41 - 16-Feb-26
Sell*	304	1,289.00p	Automatic Execution	14:05:41 - 16-Feb-26
Unknown*	0	1,289.00p	OTC Trade	14:05:40 - 16-Feb-26
Sell*	1	1,289.00p	SI Trade	14:05:26 - 16-Feb-26
Unknown*	0	1,288.50p	SI Trade	14:05:14 - 16-Feb-26
Unknown*	0	1,288.50p	SI Trade	14:05:14 - 16-Feb-26
Sell*	306	1,289.00p	Automatic Execution	14:05:14 - 16-Feb-26
Unknown*	0	1,288.50p	SI Trade	14:05:00 - 16-Feb-26
Unknown*	0	1,289.50p	SI Trade	14:05:00 - 16-Feb-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Feb 2026 (Mon)	1,271.00	1,292.00	1,267.50	1,271.00	2,220,237
13th Feb 2026 (Fri)	1,240.00	1,280.00	1,240.00	1,271.00	38,382,156
12th Feb 2026 (Thu)	1,265.00	1,269.00	1,223.00	1,226.00	28,171,550
11th Feb 2026 (Wed)	1,243.50	1,265.00	1,236.50	1,248.00	21,139,729
10th Feb 2026 (Tue)	1,283.00	1,285.00	1,243.50	1,243.50	15,958,894
9th Feb 2026 (Mon)	1,237.00	1,275.00	1,235.50	1,275.00	16,931,949
6th Feb 2026 (Fri)	1,205.50	1,229.00	1,192.50	1,229.00	11,077,888
5th Feb 2026 (Thu)	1,217.50	1,236.50	1,199.00	1,207.50	14,020,218
4th Feb 2026 (Wed)	1,248.50	1,264.50	1,217.50	1,217.50	16,815,273
3rd Feb 2026 (Tue)	1,260.00	1,263.50	1,233.50	1,235.50	18,190,884
2nd Feb 2026 (Mon)	1,200.00	1,235.50	1,192.50	1,230.50	25,722,877
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

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
13th Feb 2026 7:00 am	RNS	Transaction in Own Shares
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
11th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 5:00 pm	RNS	Director/PDMR Shareholding
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 4:30 pm	RNS	Total Voting Rights

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,478.48

Change32.13