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	1,248.80p on 22-05-2026 at 18:01:33
Change	40.60p 3.36%
Buy	1,248.80p
Sell	1,248.60p

Last Trade:	Buy 4,971.00 at 1,248.80p
Day's Volume:	21,007,645
Last Close:	1,248.80p
Open:	1,228.40p
ISIN:	GB00B63H8491

Day's Range	1,215.60p - 1,248.80p
52wk Range:	841.40p - 1,420.00p
Market Capitalisation:	£103.60b
VWAP:	1,235.56039p
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
Buy*	4,971	1,248.80p	SI Trade Negotiated Trade	16:48:56 - 22-May-26
Buy*	23	1,248.80p	SI Trade	16:43:22 - 22-May-26
Buy*	221	1,248.80p	SI Trade	16:40:25 - 22-May-26
Buy*	61	1,248.80p	SI Trade	16:39:55 - 22-May-26
Buy*	122,129	1,248.80p	Automatic Execution	16:38:31 - 22-May-26
Sell*	2,397	1,248.80p	Automatic Execution	16:37:01 - 22-May-26
Buy*	2,396	1,248.80p	Automatic Execution	16:37:01 - 22-May-26
Buy*	2,615	1,248.80p	Automatic Execution	16:37:01 - 22-May-26
Buy*	15,123	1,248.80p	Automatic Execution	16:36:51 - 22-May-26
Buy*	9,877	1,248.80p	Automatic Execution	16:36:51 - 22-May-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
30th Apr 2026 (Thu)	1,098.60	1,202.60	1,094.80	1,182.00	74,992,626
29th Apr 2026 (Wed)	1,134.40	1,138.80	1,098.60	1,098.60	22,050,023
28th Apr 2026 (Tue)	1,130.40	1,135.20	1,105.80	1,134.40	113,561,332
27th Apr 2026 (Mon)	1,127.40	1,149.80	1,127.00	1,130.40	60,154,517
24th Apr 2026 (Fri)	1,145.60	1,161.20	1,128.20	1,129.40	19,103,955
23rd Apr 2026 (Thu)	1,130.00	1,164.00	1,109.60	1,160.20	25,591,287
22nd Apr 2026 (Wed)	1,187.40	1,196.00	1,136.20	1,138.60	44,453,996

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
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
29th Apr 2026 7:00 am	RNS	Transaction in Own Shares
28th Apr 2026 2:00 pm	RNS	Director/PDMR Shareholding

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79