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	1,504.80p on 21-09-2026 at 18:25:10
Change	54.80p 3.78%
Buy	1,502.40p
Sell	1,502.00p

Last Trade:	Unknown 18.00 at 1,490.378p
Day's Volume:	24,158,337
Last Close:	1,504.80p
Open:	1,465.40p
ISIN:	GB00B63H8491

Day's Range	1,458.20p - 1,504.80p
52wk Range:	1,019.00p - 1,585.20p
Market Capitalisation:	£123.91b
VWAP:	1,476.78689p
Shares in Issue:	8.23b

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
Unknown*	18	1,490.378p	OTC Trade	18:22:57 - 21-Sep-26
Unknown*	25	1,490.60p	OTC Trade	18:21:53 - 21-Sep-26
Unknown*	3,663,583	1,465.40p	OTC Trade	16:48:44 - 21-Sep-26
Unknown*	3,663,583	1,465.40p	OTC Trade	16:48:44 - 21-Sep-26
Buy*	4,421,816	1,504.80p	Suspected BUY Trade	16:35:21 - 21-Sep-26
Buy*	271	1,502.304p	Ordinary	16:30:00 - 21-Sep-26
Sell*	115	1,502.20p	Automatic Execution	16:29:58 - 21-Sep-26
Sell*	115	1,502.20p	Automatic Execution	16:29:58 - 21-Sep-26
Sell*	187	1,502.20p	Automatic Execution	16:29:58 - 21-Sep-26
Sell*	100	1,502.20p	Automatic Execution	16:29:58 - 21-Sep-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	1,481.40	1,483.60	1,439.80	1,450.00	36,277,896
17th Sep 2026 (Thu)	1,448.40	1,483.20	1,448.40	1,479.80	9,881,394
16th Sep 2026 (Wed)	1,438.60	1,447.60	1,422.60	1,440.60	35,245,838
15th Sep 2026 (Tue)	1,421.00	1,442.40	1,410.20	1,420.20	16,494,048
14th Sep 2026 (Mon)	1,440.00	1,447.80	1,405.00	1,423.80	19,682,126
11th Sep 2026 (Fri)	1,435.20	1,462.20	1,435.20	1,454.60	14,194,594
10th Sep 2026 (Thu)	1,448.60	1,453.60	1,416.60	1,430.00	8,700,223
9th Sep 2026 (Wed)	1,466.20	1,470.40	1,438.20	1,445.80	12,837,679
8th Sep 2026 (Tue)	1,486.80	1,490.40	1,469.80	1,481.00	7,691,573
7th Sep 2026 (Mon)	1,489.80	1,504.60	1,489.60	1,490.80	6,223,809
4th Sep 2026 (Fri)	1,478.20	1,496.60	1,476.20	1,489.40	9,207,811
3rd Sep 2026 (Thu)	1,461.80	1,485.00	1,453.80	1,480.20	8,426,232
2nd Sep 2026 (Wed)	1,458.80	1,474.40	1,451.00	1,469.00	14,130,488
1st Sep 2026 (Tue)	1,494.40	1,498.20	1,456.80	1,459.20	21,698,694
31st Aug 2026 (Mon)	1,530.20	1,530.20	1,530.20	1,530.20	0
28th Aug 2026 (Fri)	1,538.60	1,543.20	1,519.40	1,530.20	11,497,470
27th Aug 2026 (Thu)	1,547.20	1,555.20	1,521.60	1,529.80	21,370,934
26th Aug 2026 (Wed)	1,518.80	1,557.40	1,518.80	1,543.00	17,073,421
25th Aug 2026 (Tue)	1,515.20	1,547.20	1,508.00	1,530.00	10,093,979
24th Aug 2026 (Mon)	1,497.80	1,524.80	1,495.40	1,500.20	10,548,380
21st Aug 2026 (Fri)	1,496.20	1,510.60	1,484.40	1,502.20	10,279,608

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
16th Sep 2026 7:00 am	RNS	Transaction in Own Shares
11th Sep 2026 3:00 pm	RNS	Director/PDMR Shareholding
9th Sep 2026 7:00 am	RNS	Transaction in Own Shares
8th Sep 2026 5:00 pm	RNS	Director/PDMR Shareholding
2nd Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 3:00 pm	RNS	Total Voting Rights
26th Aug 2026 7:00 am	RNS	Transaction in Own Shares
19th Aug 2026 7:00 am	RNS	Transaction in Own Shares
12th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 5:15 pm	RNS	Director/PDMR Shareholding

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,739.01

Change79.88