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	1,502.20p on 21-08-2026 at 18:15:08
Change	2.80p 0.19%
Buy	1,500.60p
Sell	1,500.00p

Last Trade:	Buy 810.00 at 1,502.20p
Day's Volume:	10,279,608
Last Close:	1,502.20p
Open:	1,496.20p
ISIN:	GB00B63H8491

Day's Range	1,484.40p - 1,510.60p
52wk Range:	1,019.00p - 1,585.20p
Market Capitalisation:	£124.04b
VWAP:	1,499.64979p
Shares in Issue:	8.26b

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*	810	1,502.20p	SI Trade Negotiated Trade	16:53:58 - 21-Aug-26
Unknown*	485,272	1,502.20p	OTC Trade	16:51:24 - 21-Aug-26
Unknown*	3,627	1,502.20p	OTC Trade	16:51:21 - 21-Aug-26
Unknown*	4,768	1,502.20p	OTC Trade	16:51:21 - 21-Aug-26
Unknown*	721,646	1,502.20p	OTC Trade	16:39:58 - 21-Aug-26
Unknown*	798,103	1,502.20p	OTC Trade	16:39:58 - 21-Aug-26
Buy*	721,646	1,502.20p	SI Trade	16:39:58 - 21-Aug-26
Unknown*	-721,646	1,500.00p	SI Trade Correction	16:39:58 - 21-Aug-26
Buy*	721,646	1,500.00p	SI Trade	16:39:58 - 21-Aug-26
Buy*	3,809	1,502.20p	SI Trade	16:36:30 - 21-Aug-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Aug 2026 (Thu)	1,519.60	1,523.40	1,495.80	1,499.40	28,026,673
19th Aug 2026 (Wed)	1,543.40	1,552.40	1,512.00	1,519.40	18,202,269
18th Aug 2026 (Tue)	1,562.20	1,563.80	1,533.00	1,537.80	22,574,096
17th Aug 2026 (Mon)	1,560.80	1,572.80	1,551.20	1,563.80	8,526,049
14th Aug 2026 (Fri)	1,539.00	1,548.20	1,529.00	1,541.00	17,087,953
13th Aug 2026 (Thu)	1,554.80	1,555.60	1,525.00	1,525.00	19,538,767
12th Aug 2026 (Wed)	1,542.00	1,562.80	1,541.00	1,546.00	32,795,672
11th Aug 2026 (Tue)	1,535.00	1,546.80	1,522.80	1,533.00	8,728,097
10th Aug 2026 (Mon)	1,522.60	1,553.40	1,508.20	1,540.00	25,667,559
7th Aug 2026 (Fri)	1,526.80	1,559.80	1,526.20	1,530.00	10,782,299
6th Aug 2026 (Thu)	1,569.80	1,585.20	1,533.40	1,533.40	17,334,267
5th Aug 2026 (Wed)	1,550.00	1,581.20	1,544.40	1,570.40	19,588,998
4th Aug 2026 (Tue)	1,531.80	1,547.20	1,517.20	1,529.40	31,356,932
3rd Aug 2026 (Mon)	1,513.40	1,527.80	1,495.80	1,506.80	55,663,970
31st Jul 2026 (Fri)	1,489.80	1,520.20	1,445.60	1,467.80	26,121,171
30th Jul 2026 (Thu)	1,447.20	1,466.00	1,402.60	1,463.00	22,427,112
29th Jul 2026 (Wed)	1,407.00	1,419.00	1,378.00	1,380.00	29,913,373
28th Jul 2026 (Tue)	1,415.00	1,440.40	1,394.00	1,419.40	11,907,836
27th Jul 2026 (Mon)	1,440.20	1,464.80	1,413.20	1,413.60	75,499,248
24th Jul 2026 (Fri)	1,360.20	1,415.60	1,355.20	1,415.60	28,448,944
23rd Jul 2026 (Thu)	1,395.00	1,398.40	1,359.00	1,359.00	21,295,133
22nd Jul 2026 (Wed)	1,376.80	1,406.60	1,376.40	1,392.00	10,321,284
21st Jul 2026 (Tue)	1,358.60	1,385.40	1,358.60	1,372.60	12,408,383

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
19th Aug 2026 7:00 am	RNS	Transaction in Own Shares
12th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 5:15 pm	RNS	Director/PDMR Shareholding
5th Aug 2026 7:00 am	RNS	Transaction in Own Shares
3rd Aug 2026 4:00 pm	RNS	Total Voting Rights
31st Jul 2026 11:00 am	RNS	Director/PDMR Shareholding
30th Jul 2026 7:00 am	RNS	2026 Half Year Results
29th Jul 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jul 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jul 2026 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40