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	1,362.00p on 13-10-2026 at 13:57:22
Change	-33.60p -2.41%
Buy	1,362.20p
Sell	1,362.00p

Last Trade:	Buy 365.00 at 1,362.20p
Day's Volume:	4,102,393
Last Close:	1,395.60p
Open:	1,391.20p
ISIN:	GB00B63H8491

Day's Range	1,359.40p - 1,396.20p
52wk Range:	1,019.00p - 1,585.20p
Market Capitalisation:	£112.02b
VWAP:	1,378.72706p
Shares in Issue:	8.22b

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*	365	1,362.20p	SI Trade	14:57:22 - 13-Oct-26
Sell*	17	1,362.079p	Ordinary	14:57:22 - 13-Oct-26
Buy*	137	1,362.00p	Automatic Execution	14:57:19 - 13-Oct-26
Unknown*	4	1,364.21736p	SI Trade Currency Conversion	14:57:17 - 13-Oct-26
Unknown*	1	1,364.21736p	SI Trade Currency Conversion	14:57:17 - 13-Oct-26
Unknown*	0	1,362.20p	SI Trade	14:57:15 - 13-Oct-26
Unknown*	39	1,361.80p	SI Trade	14:57:12 - 13-Oct-26
Buy*	6	1,362.00p	SI Trade	14:57:12 - 13-Oct-26
Unknown*	0	1,361.80p	SI Trade	14:57:11 - 13-Oct-26
Buy*	19	1,362.00p	Automatic Execution	14:57:09 - 13-Oct-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Oct 2026 (Mon)	1,392.00	1,401.40	1,381.60	1,395.60	14,588,986
9th Oct 2026 (Fri)	1,375.00	1,385.60	1,359.40	1,385.20	62,762,597
8th Oct 2026 (Thu)	1,387.00	1,392.40	1,359.20	1,367.00	19,683,514
7th Oct 2026 (Wed)	1,420.00	1,449.40	1,404.40	1,404.40	23,754,250
6th Oct 2026 (Tue)	1,485.60	1,490.40	1,436.40	1,438.20	12,634,490
5th Oct 2026 (Mon)	1,474.80	1,491.80	1,472.40	1,478.00	5,392,957
2nd Oct 2026 (Fri)	1,486.60	1,500.40	1,473.20	1,477.20	10,266,768
1st Oct 2026 (Thu)	1,455.40	1,494.20	1,455.20	1,471.80	10,309,106
30th Sep 2026 (Wed)	1,487.80	1,499.20	1,447.40	1,461.60	16,293,144
29th Sep 2026 (Tue)	1,486.00	1,499.80	1,475.00	1,481.20	16,492,922
28th Sep 2026 (Mon)	1,470.00	1,499.80	1,467.40	1,474.40	20,455,760
25th Sep 2026 (Fri)	1,503.00	1,509.20	1,479.60	1,481.40	18,434,523
24th Sep 2026 (Thu)	1,496.40	1,499.80	1,464.40	1,484.00	16,064,741
23rd Sep 2026 (Wed)	1,490.80	1,513.00	1,480.80	1,503.20	8,682,202
22nd Sep 2026 (Tue)	1,496.00	1,510.20	1,477.20	1,481.80	18,859,431
21st Sep 2026 (Mon)	1,465.40	1,504.80	1,458.20	1,504.80	24,158,337
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

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
8th Oct 2026 4:00 pm	RNS	Director/PDMR Shareholding
7th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 11:30 am	RNS	Total Voting Rights
30th Sep 2026 4:30 pm	RNS	Director/PDMR Shareholding
30th Sep 2026 7:00 am	RNS	Transaction in Own Shares
23rd Sep 2026 7:00 am	RNS	Transaction in Own Shares
22nd Sep 2026 2:00 pm	RNS	Director/PDMR Shareholding
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

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,666.52

Change10.24