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	1,482.40p on 05-10-2026 at 07:45:46
Change	5.20p 0.35%
Buy	1,482.60p
Sell	1,482.20p

Last Trade:	Sell 14.00 at 1,482.40p
Day's Volume:	470,630
Last Close:	1,477.20p
Open:	1,474.80p
ISIN:	GB00B63H8491

Day's Range	1,474.00p - 1,486.20p
52wk Range:	1,019.00p - 1,585.20p
Market Capitalisation:	£122.00b
VWAP:	1,480.26163p
Shares in Issue:	8.23b

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*	14	1,482.40p	Automatic Execution	08:45:43 - 05-Oct-26
Buy*	42	1,482.40p	Automatic Execution	08:45:43 - 05-Oct-26
Buy*	700	1,482.80p	SI Trade	08:45:39 - 05-Oct-26
Sell*	56	1,482.60p	Automatic Execution	08:45:39 - 05-Oct-26
Sell*	70	1,482.60p	Automatic Execution	08:45:39 - 05-Oct-26
Sell*	172	1,482.80p	Automatic Execution	08:45:38 - 05-Oct-26
Buy*	73	1,483.40p	Automatic Execution	08:45:34 - 05-Oct-26
Buy*	25	1,483.20p	Automatic Execution	08:45:34 - 05-Oct-26
Unknown*	0	1,483.00p	SI Trade	08:45:34 - 05-Oct-26
Sell*	2	1,483.00p	SI Trade	08:45:34 - 05-Oct-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
11th Sep 2026 (Fri)	1,435.20	1,462.20	1,435.20	1,454.60	14,194,594
10th Sep 2026 (Thu)	1,448.60	1,453.60	1,416.60	1,430.00	8,700,223
9th Sep 2026 (Wed)	1,466.20	1,470.40	1,438.20	1,445.80	12,837,679
8th Sep 2026 (Tue)	1,486.80	1,490.40	1,469.80	1,481.00	7,691,573
7th Sep 2026 (Mon)	1,489.80	1,504.60	1,489.60	1,490.80	6,223,809

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
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
8th Sep 2026 5:00 pm	RNS	Director/PDMR Shareholding
2nd Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,480.93

Change18.98