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	1,108.50p on 27-03-2026 at 19:40:09
Change	-41.50p -3.61%
Buy	1,110.00p
Sell	1,109.00p

Last Trade:	Sell 214.00 at 1,108.50p
Day's Volume:	32,324,179
Last Close:	1,108.50p
Open:	1,157.00p
ISIN:	GB00B63H8491

Day's Range	1,105.00p - 1,158.50p
52wk Range:	566.80p - 1,420.00p
Market Capitalisation:	£92.41b
VWAP:	1,132.82663p
Shares in Issue:	8.34b

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*	214	1,108.50p	SI Trade Suspected SELL Trade	16:49:04 - 27-Mar-26
Buy*	26,229	1,108.50p	Automatic Execution	16:35:47 - 27-Mar-26
Sell*	213	1,108.50p	SI Trade	16:35:09 - 27-Mar-26
Sell*	1,668	1,108.50p	SI Trade	16:35:09 - 27-Mar-26
Buy*	6,556,805	1,108.50p	Suspected BUY Trade	16:35:09 - 27-Mar-26
Sell*	173	1,109.50p	Automatic Execution	16:29:59 - 27-Mar-26
Sell*	3	1,109.50p	SI Trade	16:29:58 - 27-Mar-26
Buy*	900	1,110.00p	SI Trade	16:29:58 - 27-Mar-26
Unknown*	45	1,109.75p	OTC Trade	16:29:58 - 27-Mar-26
Sell*	147	1,109.50p	Automatic Execution	16:29:57 - 27-Mar-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	1,157.00	1,158.50	1,105.00	1,108.50	32,324,179
26th Mar 2026 (Thu)	1,177.50	1,177.50	1,141.50	1,150.00	23,078,442
25th Mar 2026 (Wed)	1,185.50	1,204.50	1,178.50	1,194.00	23,996,215
24th Mar 2026 (Tue)	1,186.00	1,186.00	1,145.50	1,165.50	41,192,166
23rd Mar 2026 (Mon)	1,118.00	1,230.00	1,093.00	1,183.00	58,436,786
20th Mar 2026 (Fri)	1,199.50	1,210.00	1,148.50	1,161.00	57,883,308
19th Mar 2026 (Thu)	1,231.00	1,232.50	1,173.00	1,190.00	23,649,265
18th Mar 2026 (Wed)	1,254.00	1,287.00	1,245.50	1,255.50	29,849,455
17th Mar 2026 (Tue)	1,224.50	1,257.00	1,217.50	1,247.00	34,037,562
16th Mar 2026 (Mon)	1,220.00	1,240.00	1,208.50	1,230.00	13,921,847
13th Mar 2026 (Fri)	1,272.00	1,288.00	1,214.00	1,215.50	25,890,297
12th Mar 2026 (Thu)	1,300.50	1,327.00	1,254.50	1,283.50	37,161,923
11th Mar 2026 (Wed)	1,293.00	1,303.00	1,264.00	1,300.50	26,586,469
10th Mar 2026 (Tue)	1,290.00	1,312.50	1,285.50	1,311.00	32,394,914
9th Mar 2026 (Mon)	1,210.00	1,242.00	1,169.00	1,238.50	42,476,872
6th Mar 2026 (Fri)	1,300.50	1,315.50	1,251.50	1,265.00	25,951,948
5th Mar 2026 (Thu)	1,380.00	1,380.00	1,289.00	1,290.00	61,104,280
4th Mar 2026 (Wed)	1,293.50	1,363.00	1,293.50	1,363.00	53,421,542
3rd Mar 2026 (Tue)	1,353.50	1,365.50	1,263.50	1,303.00	90,835,213
2nd Mar 2026 (Mon)	1,333.50	1,354.00	1,288.00	1,354.00	64,452,430

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
27th Mar 2026 7:00 am	RNS	Transaction in Own Shares
26th Mar 2026 7:00 am	RNS	Transaction in Own Shares
25th Mar 2026 7:00 am	RNS	Transaction in Own Shares
24th Mar 2026 4:00 pm	RNS	Director/PDMR Shareholding
24th Mar 2026 7:00 am	RNS	Transaction in Own Shares
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
20th Mar 2026 7:00 am	RNS	Transaction in Own Shares
19th Mar 2026 7:00 am	RNS	Transaction in Own Shares
18th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value9,967.35

Change-4.82