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	1,272.80p on 01-06-2026 at 18:15:10
Change	-64.60p -4.83%
Buy	1,264.20p
Sell	1,263.60p

Last Trade:	Sell 419.00 at 1,272.80p
Day's Volume:	47,802,367
Last Close:	1,272.80p
Open:	1,323.00p
ISIN:	GB00B63H8491

Day's Range	1,257.40p - 1,331.00p
52wk Range:	867.20p - 1,420.00p
Market Capitalisation:	£105.59b
VWAP:	1,307.55977p
Shares in Issue:	8.30b

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*	419	1,272.80p	SI Trade Suspected SELL Trade	16:54:15 - 01-Jun-26
Sell*	483	1,272.80p	SI Trade Suspected SELL Trade	16:54:15 - 01-Jun-26
Sell*	13,737	1,272.80p	SI Trade Suspected SELL Trade	16:54:15 - 01-Jun-26
Buy*	154,639	1,284.846p	SI Trade Negotiated Trade	16:47:04 - 01-Jun-26
Sell*	10,000	1,272.80p	Automatic Execution	16:39:35 - 01-Jun-26
Sell*	10,000	1,272.80p	Automatic Execution	16:37:43 - 01-Jun-26
Sell*	21,355	1,272.80p	Automatic Execution	16:37:07 - 01-Jun-26
Buy*	3,510	1,272.80p	Automatic Execution	16:37:07 - 01-Jun-26
Buy*	40,852	1,272.80p	Automatic Execution	16:37:07 - 01-Jun-26
Buy*	5,806	1,272.80p	Automatic Execution	16:37:07 - 01-Jun-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	1,326.00	1,347.40	1,315.20	1,337.40	70,576,192
28th May 2026 (Thu)	1,285.40	1,327.20	1,280.60	1,314.60	36,279,535
27th May 2026 (Wed)	1,263.00	1,303.60	1,263.00	1,297.20	38,391,153
26th May 2026 (Tue)	1,268.80	1,287.00	1,253.40	1,261.20	27,762,810
25th May 2026 (Mon)	1,248.80	1,248.80	1,248.80	1,248.80	0
22nd May 2026 (Fri)	1,228.40	1,248.80	1,215.60	1,248.80	21,007,645
21st May 2026 (Thu)	1,224.60	1,228.40	1,198.20	1,208.20	20,585,095
20th May 2026 (Wed)	1,169.80	1,228.20	1,166.40	1,224.60	23,248,926
19th May 2026 (Tue)	1,157.60	1,190.40	1,155.00	1,164.60	26,724,943
18th May 2026 (Mon)	1,117.40	1,181.00	1,115.80	1,157.60	18,327,320
15th May 2026 (Fri)	1,180.00	1,187.20	1,140.00	1,140.00	59,130,306
14th May 2026 (Thu)	1,209.20	1,220.00	1,181.40	1,197.20	9,703,342
13th May 2026 (Wed)	1,206.40	1,215.20	1,184.40	1,205.00	25,686,746
12th May 2026 (Tue)	1,200.60	1,208.00	1,183.80	1,191.00	16,360,050
11th May 2026 (Mon)	1,219.80	1,230.80	1,191.20	1,227.60	32,949,028
8th May 2026 (Fri)	1,247.20	1,254.60	1,216.80	1,219.80	13,905,357
7th May 2026 (Thu)	1,288.40	1,317.20	1,259.00	1,259.00	24,591,454
6th May 2026 (Wed)	1,221.00	1,329.40	1,212.60	1,279.20	47,054,868
5th May 2026 (Tue)	1,187.40	1,204.60	1,170.00	1,202.00	32,539,670
4th May 2026 (Mon)	1,199.20	1,199.20	1,199.20	1,199.20	0
1st May 2026 (Fri)	1,182.40	1,207.00	1,166.00	1,199.20	13,441,006

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
29th May 2026 3:30 pm	RNS	Director/PDMR Shareholding
27th May 2026 7:00 am	RNS	Transaction in Own Shares
20th May 2026 7:00 am	RNS	Transaction in Own Shares
13th May 2026 7:00 am	RNS	Transaction in Own Shares
8th May 2026 3:00 pm	RNS	Director/PDMR Shareholding
6th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 3:30 pm	RNS	Director/PDMR Shareholding
1st May 2026 10:30 am	RNS	Total Voting Rights
30th Apr 2026 3:00 pm	RNS	Result of AGM
30th Apr 2026 7:00 am	RNS	AGM Statement and Trading Update

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,338.95

Change-70.33