Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Rolls-Royce (RR.) Share Price

Intraday
Historical

Price	1,120.50p on 13-11-2025 at 17:11:02
Change	-32.00p -2.78%
Buy	1,121.00p
Sell	1,120.50p

Last Trade:	Sell 421.00 at 1,120.50p
Day's Volume:	15,908,802
Last Close:	1,120.50p
Open:	1,136.00p
ISIN:	GB00B63H8491

Day's Range	1,120.50p - 1,163.50p
52wk Range:	517.20p - 1,195.00p
Market Capitalisation:	£93.06b
VWAP:	1,132.72192p
Shares in Issue:	8.31b

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
Sell*	421	1,120.50p	Automatic Execution	16:39:27 - 13-Nov-25
Buy*	2,378	1,120.50p	Automatic Execution	16:38:51 - 13-Nov-25
Sell*	10,909	1,120.50p	Automatic Execution	16:37:04 - 13-Nov-25
Sell*	8,282	1,120.50p	Automatic Execution	16:37:04 - 13-Nov-25
Sell*	9,877	1,120.50p	Automatic Execution	16:37:04 - 13-Nov-25
Sell*	8,006	1,120.50p	Automatic Execution	16:37:04 - 13-Nov-25
Sell*	100	1,120.50p	Automatic Execution	16:35:28 - 13-Nov-25
Sell*	100	1,120.50p	Automatic Execution	16:35:25 - 13-Nov-25
Sell*	77	1,120.50p	Automatic Execution	16:35:22 - 13-Nov-25
Sell*	1,200	1,120.50p	Automatic Execution	16:35:18 - 13-Nov-25

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2025 (Thu)	1,136.00	1,163.50	1,120.50	1,120.50	15,908,802
12th Nov 2025 (Wed)	1,147.00	1,162.00	1,137.00	1,152.50	12,184,842
11th Nov 2025 (Tue)	1,163.50	1,168.50	1,134.00	1,152.50	26,858,198
10th Nov 2025 (Mon)	1,153.00	1,171.00	1,128.50	1,161.00	44,419,891
7th Nov 2025 (Fri)	1,126.50	1,139.50	1,116.50	1,138.50	39,713,056
6th Nov 2025 (Thu)	1,160.00	1,160.00	1,131.50	1,131.50	21,452,648
5th Nov 2025 (Wed)	1,142.00	1,159.00	1,140.50	1,157.00	44,737,169
4th Nov 2025 (Tue)	1,148.50	1,159.00	1,137.50	1,147.50	47,138,584
3rd Nov 2025 (Mon)	1,177.00	1,180.00	1,165.00	1,165.00	77,100,017
31st Oct 2025 (Fri)	1,173.00	1,181.00	1,157.00	1,167.00	12,375,849
30th Oct 2025 (Thu)	1,159.00	1,181.50	1,152.50	1,168.00	45,380,055
29th Oct 2025 (Wed)	1,139.00	1,161.50	1,126.50	1,159.50	45,101,987
28th Oct 2025 (Tue)	1,120.00	1,155.00	1,109.00	1,146.00	30,772,877
27th Oct 2025 (Mon)	1,129.50	1,136.50	1,118.00	1,120.00	31,154,732
24th Oct 2025 (Fri)	1,122.00	1,123.00	1,094.50	1,121.00	23,067,228
23rd Oct 2025 (Thu)	1,111.00	1,117.50	1,104.00	1,108.50	18,424,017
22nd Oct 2025 (Wed)	1,142.00	1,145.50	1,102.50	1,102.50	79,381,054
21st Oct 2025 (Tue)	1,134.00	1,141.50	1,121.50	1,134.50	27,690,813
20th Oct 2025 (Mon)	1,128.50	1,134.00	1,122.00	1,127.00	31,782,690
17th Oct 2025 (Fri)	1,115.50	1,124.50	1,094.50	1,103.00	19,029,522
16th Oct 2025 (Thu)	1,106.00	1,140.50	1,105.00	1,140.00	11,159,589
15th Oct 2025 (Wed)	1,126.00	1,128.00	1,110.50	1,112.50	19,807,062
14th Oct 2025 (Tue)	1,121.00	1,127.50	1,088.00	1,124.00	81,861,211
13th Oct 2025 (Mon)	1,138.00	1,141.00	1,119.00	1,128.50	42,160,690

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 2:30 pm	RNS	Director/PDMR Shareholding
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 4:30 pm	RNS	Director/PDMR Shareholding
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 12:00 pm	RNS	Total Voting Rights

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value9,807.68

Change-103.74

Rolls-Royce (RR.) Share Price

Login to your account