Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Rolls-Royce (RR.) Share Price

Intraday
Historical

Price	1,239.60p on 05-11-2026 at 19:35:10
Change	-23.20p -1.84%
Buy	1,225.80p
Sell	1,225.60p

Last Trade:	Sell 11,362.00 at 1,239.60p
Day's Volume:	34,623,214
Last Close:	1,239.60p
Open:	1,275.00p
ISIN:	GB00B63H8491

Day's Range	1,214.20p - 1,309.20p
52wk Range:	1,019.00p - 1,585.20p
Market Capitalisation:	£101.62b
VWAP:	1,262.1892p
Shares in Issue:	8.20b

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*	11,362	1,239.60p	Automatic Execution	16:44:39 - 05-Nov-26
Sell*	15,000	1,239.60p	Automatic Execution	16:44:38 - 05-Nov-26
Sell*	15,000	1,239.60p	Automatic Execution	16:44:38 - 05-Nov-26
Sell*	15,000	1,239.60p	Automatic Execution	16:44:38 - 05-Nov-26
Buy*	15,000	1,239.60p	Automatic Execution	16:43:39 - 05-Nov-26
Buy*	2,000	1,239.60p	Automatic Execution	16:43:39 - 05-Nov-26
Buy*	15,000	1,239.60p	Automatic Execution	16:43:39 - 05-Nov-26
Buy*	15,000	1,239.60p	Automatic Execution	16:43:39 - 05-Nov-26
Buy*	3,171	1,239.60p	Automatic Execution	16:43:39 - 05-Nov-26
Buy*	31	1,239.60p	Automatic Execution	16:43:39 - 05-Nov-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Nov 2026 (Thu)	1,275.00	1,309.20	1,214.20	1,239.60	34,623,214
4th Nov 2026 (Wed)	1,245.40	1,295.60	1,240.90	1,262.80	39,344,069
3rd Nov 2026 (Tue)	1,257.20	1,295.60	1,245.00	1,260.60	29,651,842
2nd Nov 2026 (Mon)	1,235.00	1,290.60	1,230.80	1,276.20	9,284,721
30th Oct 2026 (Fri)	1,253.60	1,256.80	1,220.00	1,239.40	15,114,339
29th Oct 2026 (Thu)	1,260.60	1,289.80	1,252.40	1,280.00	8,849,364
28th Oct 2026 (Wed)	1,246.20	1,263.00	1,229.80	1,263.00	9,832,949
27th Oct 2026 (Tue)	1,227.80	1,256.00	1,215.80	1,242.40	12,688,624
26th Oct 2026 (Mon)	1,173.60	1,234.80	1,172.80	1,234.80	30,456,361
23rd Oct 2026 (Fri)	1,267.80	1,267.80	1,158.80	1,164.20	40,166,573
22nd Oct 2026 (Thu)	1,302.00	1,310.60	1,259.60	1,259.60	41,586,469
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

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
4th Nov 2026 7:00 am	RNS	Transaction in Own Shares
2nd Nov 2026 2:00 pm	RNS	Total Voting Rights
28th Oct 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,782.66

Change-46.55

Rolls-Royce (RR.) Share Price

Login to your account