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	1,570.40p on 05-08-2026 at 18:35:07
Change	41.00p 2.68%
Buy	1,570.00p
Sell	1,569.80p

Last Trade:	Buy 37,664.00 at 1,570.40p
Day's Volume:	19,588,998
Last Close:	1,570.40p
Open:	1,550.00p
ISIN:	GB00B63H8491

Day's Range	1,544.40p - 1,581.20p
52wk Range:	1,019.00p - 1,581.20p
Market Capitalisation:	£129.79b
VWAP:	1,566.78068p
Shares in Issue:	8.26b

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*	37,664	1,570.40p	SI Trade	16:41:43 - 05-Aug-26
Buy*	235	1,570.40p	Automatic Execution	16:39:40 - 05-Aug-26
Unknown*	3,627	1,570.40p	OTC Trade	16:38:24 - 05-Aug-26
Buy*	935	1,570.40p	SI Trade	16:35:26 - 05-Aug-26
Buy*	7,787,939	1,570.40p	Suspected BUY Trade	16:35:26 - 05-Aug-26
Sell*	1,000	1,569.77p	Ordinary	16:29:59 - 05-Aug-26
Unknown*	178	1,571.40423p	SI Trade Currency Conversion	16:29:59 - 05-Aug-26
Sell*	106	1,569.60p	Automatic Execution	16:29:58 - 05-Aug-26
Sell*	447	1,569.60p	Automatic Execution	16:29:58 - 05-Aug-26
Sell*	185	1,569.60p	Automatic Execution	16:29:58 - 05-Aug-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Aug 2026 (Tue)	1,531.80	1,547.20	1,517.20	1,529.40	31,356,932
3rd Aug 2026 (Mon)	1,513.40	1,527.80	1,495.80	1,506.80	55,663,970
31st Jul 2026 (Fri)	1,489.80	1,520.20	1,445.60	1,467.80	26,121,171
30th Jul 2026 (Thu)	1,447.20	1,466.00	1,402.60	1,463.00	22,427,112
29th Jul 2026 (Wed)	1,407.00	1,419.00	1,378.00	1,380.00	29,913,373
28th Jul 2026 (Tue)	1,415.00	1,440.40	1,394.00	1,419.40	11,907,836
27th Jul 2026 (Mon)	1,440.20	1,464.80	1,413.20	1,413.60	75,499,248
24th Jul 2026 (Fri)	1,360.20	1,415.60	1,355.20	1,415.60	28,448,944
23rd Jul 2026 (Thu)	1,395.00	1,398.40	1,359.00	1,359.00	21,295,133
22nd Jul 2026 (Wed)	1,376.80	1,406.60	1,376.40	1,392.00	10,321,284
21st Jul 2026 (Tue)	1,358.60	1,385.40	1,358.60	1,372.60	12,408,383
20th Jul 2026 (Mon)	1,357.20	1,374.40	1,341.20	1,358.00	32,980,807
17th Jul 2026 (Fri)	1,358.60	1,370.20	1,334.40	1,365.60	13,329,550
16th Jul 2026 (Thu)	1,401.00	1,401.00	1,354.40	1,378.40	12,269,904
15th Jul 2026 (Wed)	1,398.80	1,409.40	1,383.80	1,391.40	23,489,728
14th Jul 2026 (Tue)	1,400.20	1,410.60	1,376.40	1,402.20	10,455,541
13th Jul 2026 (Mon)	1,423.40	1,435.40	1,399.40	1,415.40	7,483,391
10th Jul 2026 (Fri)	1,439.20	1,447.80	1,415.60	1,438.40	7,267,936
9th Jul 2026 (Thu)	1,430.60	1,439.40	1,414.80	1,436.40	11,386,221
8th Jul 2026 (Wed)	1,430.00	1,439.20	1,387.60	1,399.40	18,450,607
7th Jul 2026 (Tue)	1,493.80	1,493.80	1,438.40	1,447.80	14,978,504
6th Jul 2026 (Mon)	1,504.20	1,510.00	1,480.40	1,504.00	18,748,117

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
3rd Aug 2026 4:00 pm	RNS	Total Voting Rights
31st Jul 2026 11:00 am	RNS	Director/PDMR Shareholding
30th Jul 2026 7:00 am	RNS	2026 Half Year Results
29th Jul 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jul 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jul 2026 7:00 am	RNS	Transaction in Own Shares
15th Jul 2026 7:00 am	RNS	Transaction in Own Shares
8th Jul 2026 3:30 pm	RNS	Director/PDMR Shareholding
8th Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 3:00 pm	RNS	Total Voting Rights

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,888.30

Change8.92