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	1,259.60p on 22-10-2026 at 18:35:09
Change	-67.80p -5.11%
Buy	1,269.00p
Sell	1,268.40p

Last Trade:	Buy 33,206.00 at 1,259.60p
Day's Volume:	41,586,469
Last Close:	1,259.60p
Open:	1,302.00p
ISIN:	GB00B63H8491

Day's Range	1,259.60p - 1,310.60p
52wk Range:	1,019.00p - 1,585.20p
Market Capitalisation:	£103.60b
VWAP:	1,287.99851p
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*	33,206	1,259.60p	Automatic Execution	16:36:09 - 22-Oct-26
Sell*	36,029	1,259.60p	Automatic Execution	16:36:09 - 22-Oct-26
Sell*	19,180	1,259.60p	Automatic Execution	16:36:09 - 22-Oct-26
Sell*	11,585	1,259.60p	Automatic Execution	16:36:09 - 22-Oct-26
Unknown*	7	1,259.60p	Negotiated Trade OTC Trade	16:35:24 - 22-Oct-26
Unknown*	7	1,259.60p	Negotiated Trade OTC Trade	16:35:24 - 22-Oct-26
Sell*	70	1,259.60p	Automatic Execution	16:35:24 - 22-Oct-26
Sell*	7	1,259.60p	Automatic Execution	16:35:24 - 22-Oct-26
Sell*	9,808,288	1,259.60p	Uncrossing Trade	16:35:24 - 22-Oct-26
Buy*	1	1,269.00p	SI Trade	16:29:59 - 22-Oct-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Oct 2026 (Wed)	1,324.00	1,336.20	1,308.60	1,327.40	32,771,537
20th Oct 2026 (Tue)	1,317.00	1,338.80	1,292.20	1,322.60	30,964,506
19th Oct 2026 (Mon)	1,344.00	1,344.40	1,315.40	1,331.60	22,723,684
16th Oct 2026 (Fri)	1,378.40	1,378.80	1,350.20	1,350.60	16,158,305
15th Oct 2026 (Thu)	1,325.20	1,363.40	1,325.20	1,362.80	23,498,239
14th Oct 2026 (Wed)	1,364.60	1,365.80	1,351.80	1,361.40	11,867,312
13th Oct 2026 (Tue)	1,391.20	1,396.20	1,345.60	1,345.60	24,034,734
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

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
21st Oct 2026 7:00 am	RNS	Transaction in Own Shares
14th Oct 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,725.03

Change-27.85