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	1,507.20p on 22-09-2026 at 10:49:41
Change	2.40p 0.16%
Buy	1,507.60p
Sell	1,507.20p

Last Trade:	Buy 30.00 at 1,507.60p
Day's Volume:	3,478,741
Last Close:	1,504.80p
Open:	1,496.00p
ISIN:	GB00B63H8491

Day's Range	1,477.20p - 1,510.20p
52wk Range:	1,019.00p - 1,585.20p
Market Capitalisation:	£124.11b
VWAP:	1,496.85873p
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
Buy*	30	1,507.60p	SI Trade	11:49:30 - 22-Sep-26
Sell*	19	1,506.7507p	Ordinary	11:49:26 - 22-Sep-26
Sell*	104	1,507.20p	Automatic Execution	11:49:26 - 22-Sep-26
Unknown*	0	1,507.00p	SI Trade	11:49:13 - 22-Sep-26
Buy*	15	1,507.00p	SI Trade	11:49:13 - 22-Sep-26
Unknown*	2	1,506.43423p	SI Trade Currency Conversion	11:49:08 - 22-Sep-26
Sell*	49	1,506.60p	Automatic Execution	11:49:08 - 22-Sep-26
Sell*	545	1,506.60p	SI Trade	11:49:07 - 22-Sep-26
Buy*	3	1,507.00p	SI Trade	11:49:03 - 22-Sep-26
Sell*	104	1,506.80p	Automatic Execution	11:48:56 - 22-Sep-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Sep 2026 (Fri)	1,478.20	1,496.60	1,476.20	1,489.40	9,207,811
3rd Sep 2026 (Thu)	1,461.80	1,485.00	1,453.80	1,480.20	8,426,232
2nd Sep 2026 (Wed)	1,458.80	1,474.40	1,451.00	1,469.00	14,130,488
1st Sep 2026 (Tue)	1,494.40	1,498.20	1,456.80	1,459.20	21,698,694
31st Aug 2026 (Mon)	1,530.20	1,530.20	1,530.20	1,530.20	0
28th Aug 2026 (Fri)	1,538.60	1,543.20	1,519.40	1,530.20	11,497,470
27th Aug 2026 (Thu)	1,547.20	1,555.20	1,521.60	1,529.80	21,370,934
26th Aug 2026 (Wed)	1,518.80	1,557.40	1,518.80	1,543.00	17,073,421
25th Aug 2026 (Tue)	1,515.20	1,547.20	1,508.00	1,530.00	10,093,979
24th Aug 2026 (Mon)	1,497.80	1,524.80	1,495.40	1,500.20	10,548,380

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
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
1st Sep 2026 3:00 pm	RNS	Total Voting Rights
26th Aug 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,755.71

Change16.70