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	1,378.20p on 21-07-2026 at 09:58:54
Change	20.20p 1.49%
Buy	1,378.20p
Sell	1,377.80p

Last Trade:	Unknown 0.00 at 1,378.40p
Day's Volume:	1,229,861
Last Close:	1,358.00p
Open:	1,358.60p
ISIN:	GB00B63H8491

Day's Range	1,358.60p - 1,385.40p
52wk Range:	970.60p - 1,510.00p
Market Capitalisation:	£114.05b
VWAP:	1,374.24379p
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
Unknown*	0	1,378.40p	SI Trade	10:58:44 - 21-Jul-26
Unknown*	59	1,378.20p	OTC Trade	10:58:42 - 21-Jul-26
Unknown*	59	1,378.20p	SI Trade	10:58:42 - 21-Jul-26
Buy*	163	1,378.20p	Automatic Execution	10:58:36 - 21-Jul-26
Buy*	75	1,378.20p	Automatic Execution	10:58:36 - 21-Jul-26
Buy*	163	1,378.20p	Automatic Execution	10:58:36 - 21-Jul-26
Buy*	110	1,378.20p	Automatic Execution	10:58:36 - 21-Jul-26
Sell*	153	1,378.20p	Automatic Execution	10:58:36 - 21-Jul-26
Sell*	163	1,378.20p	Automatic Execution	10:58:36 - 21-Jul-26
Sell*	157	1,378.20p	Automatic Execution	10:58:36 - 21-Jul-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Jul 2026 (Fri)	1,488.80	1,504.20	1,479.00	1,504.20	10,718,626
2nd Jul 2026 (Thu)	1,440.40	1,499.00	1,440.40	1,475.20	31,171,471
1st Jul 2026 (Wed)	1,450.00	1,477.60	1,437.00	1,461.00	22,087,055
30th Jun 2026 (Tue)	1,420.00	1,461.00	1,415.00	1,444.60	20,012,767
29th Jun 2026 (Mon)	1,415.00	1,421.20	1,397.60	1,415.20	17,661,856
26th Jun 2026 (Fri)	1,417.00	1,436.40	1,393.80	1,406.20	26,045,396
25th Jun 2026 (Thu)	1,420.00	1,446.60	1,416.80	1,432.00	35,711,388
24th Jun 2026 (Wed)	1,382.00	1,419.20	1,377.80	1,419.20	40,615,252
23rd Jun 2026 (Tue)	1,398.00	1,411.60	1,379.60	1,391.20	65,448,041
22nd Jun 2026 (Mon)	1,405.00	1,420.00	1,389.80	1,411.80	44,371,181

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
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
1st Jul 2026 7:00 am	RNS	Transaction in Own Shares
24th Jun 2026 10:00 am	RNS	Non-Executive Director Appointments
24th Jun 2026 7:00 am	RNS	Transaction in Own Shares
17th Jun 2026 7:00 am	RNS	Transaction in Own Shares
12th Jun 2026 11:00 am	RNS	Director/PDMR Shareholding
11th Jun 2026 3:30 pm	RNS	Director/PDMR Shareholding

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,546.00

Change21.24