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	1,428.40p on 10-07-2026 at 15:07:14
Change	-8.00p -0.56%
Buy	1,428.60p
Sell	1,428.40p

Last Trade:	Buy 358.00 at 1,428.80p
Day's Volume:	3,595,708
Last Close:	1,436.40p
Open:	1,439.20p
ISIN:	GB00B63H8491

Day's Range	1,415.60p - 1,447.80p
52wk Range:	968.20p - 1,510.00p
Market Capitalisation:	£118.28b
VWAP:	1,426.96079p
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
Buy*	358	1,428.80p	Automatic Execution	16:07:09 - 10-Jul-26
Buy*	280	1,428.60p	Automatic Execution	16:07:09 - 10-Jul-26
Unknown*	0	1,428.60p	SI Trade	16:07:08 - 10-Jul-26
Buy*	334	1,428.40p	Automatic Execution	16:07:08 - 10-Jul-26
Buy*	314	1,428.20p	Automatic Execution	16:07:06 - 10-Jul-26
Buy*	118	1,428.00p	Automatic Execution	16:07:04 - 10-Jul-26
Buy*	374	1,428.00p	Automatic Execution	16:07:04 - 10-Jul-26
Buy*	576	1,428.00p	Automatic Execution	16:07:04 - 10-Jul-26
Buy*	118	1,427.80p	Automatic Execution	16:07:04 - 10-Jul-26
Buy*	370	1,427.80p	Automatic Execution	16:07:03 - 10-Jul-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Jun 2026 (Fri)	1,407.20	1,421.20	1,396.40	1,408.20	34,248,422
18th Jun 2026 (Thu)	1,402.20	1,413.40	1,383.60	1,409.60	18,295,190
17th Jun 2026 (Wed)	1,398.20	1,424.20	1,381.40	1,390.00	16,289,150
16th Jun 2026 (Tue)	1,381.60	1,407.60	1,374.20	1,393.00	17,799,858
15th Jun 2026 (Mon)	1,367.60	1,387.00	1,346.00	1,358.40	22,131,015
12th Jun 2026 (Fri)	1,306.40	1,324.00	1,283.40	1,308.00	25,442,974
11th Jun 2026 (Thu)	1,236.40	1,260.40	1,234.40	1,252.80	17,782,528
10th Jun 2026 (Wed)	1,225.20	1,252.00	1,216.40	1,233.60	34,973,825

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
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
10th Jun 2026 5:34 pm	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,491.36

Change18.91