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	1,116.00p on 17-09-2025 at 18:50:07
Change	-14.50p -1.28%
Buy	1,121.00p
Sell	1,120.50p

Last Trade:	Buy 1,000.00 at 1,116.00p
Day's Volume:	26,332,118
Last Close:	1,116.00p
Open:	1,130.50p
ISIN:	GB00B63H8491

Day's Range	1,116.00p - 1,141.50p
52wk Range:	499.00p - 1,154.00p
Market Capitalisation:	£92.88b
VWAP:	1,127.70301p
Shares in Issue:	8.32b

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*	1,000	1,116.00p	Automatic Execution	16:36:59 - 17-Sep-25
Buy*	400	1,116.00p	Automatic Execution	16:36:50 - 17-Sep-25
Buy*	4,400	1,116.00p	Automatic Execution	16:36:37 - 17-Sep-25
Buy*	1,700	1,116.00p	Automatic Execution	16:36:03 - 17-Sep-25
Buy*	200	1,116.00p	Automatic Execution	16:36:03 - 17-Sep-25
Buy*	3,800	1,116.00p	Automatic Execution	16:36:02 - 17-Sep-25
Buy*	500	1,116.00p	Automatic Execution	16:36:02 - 17-Sep-25
Buy*	2,000	1,116.00p	Automatic Execution	16:36:02 - 17-Sep-25
Buy*	100	1,116.00p	Automatic Execution	16:36:02 - 17-Sep-25
Sell*	3,437	1,116.00p	Automatic Execution	16:36:02 - 17-Sep-25

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2025 (Tue)	1,146.00	1,148.00	1,124.00	1,130.50	31,823,204
15th Sep 2025 (Mon)	1,135.00	1,154.00	1,134.50	1,145.50	97,131,815
12th Sep 2025 (Fri)	1,122.00	1,138.50	1,121.00	1,130.00	28,252,459
11th Sep 2025 (Thu)	1,103.50	1,123.50	1,098.00	1,123.50	37,661,116
10th Sep 2025 (Wed)	1,100.00	1,102.50	1,085.50	1,099.50	27,921,120
9th Sep 2025 (Tue)	1,087.50	1,090.50	1,072.00	1,087.00	18,974,939
8th Sep 2025 (Mon)	1,084.00	1,094.00	1,080.00	1,092.50	16,024,223
5th Sep 2025 (Fri)	1,070.00	1,089.50	1,067.00	1,075.50	16,480,546
4th Sep 2025 (Thu)	1,084.50	1,084.50	1,065.00	1,069.50	9,660,104
3rd Sep 2025 (Wed)	1,070.50	1,083.50	1,064.50	1,082.00	9,032,931
2nd Sep 2025 (Tue)	1,100.50	1,100.50	1,066.50	1,069.00	15,085,457
1st Sep 2025 (Mon)	1,079.00	1,102.00	1,077.00	1,100.00	15,557,782
29th Aug 2025 (Fri)	1,061.00	1,080.00	1,057.00	1,070.00	51,644,455
28th Aug 2025 (Thu)	1,057.00	1,068.50	1,039.50	1,058.50	20,200,558
27th Aug 2025 (Wed)	1,062.00	1,062.00	1,048.50	1,056.50	32,109,733
26th Aug 2025 (Tue)	1,077.50	1,077.50	1,040.00	1,057.50	37,670,865
25th Aug 2025 (Mon)	1,043.00	1,043.00	1,043.00	1,043.00	0
22nd Aug 2025 (Fri)	1,038.50	1,046.50	1,034.50	1,043.00	19,692,175
21st Aug 2025 (Thu)	1,033.50	1,042.50	1,029.00	1,040.50	31,198,532
20th Aug 2025 (Wed)	1,050.00	1,055.50	1,026.00	1,026.00	41,363,595
19th Aug 2025 (Tue)	1,085.50	1,090.50	1,053.00	1,059.50	107,041,910
18th Aug 2025 (Mon)	1,075.00	1,082.00	1,068.00	1,082.00	67,858,342

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
16th Sep 2025 7:00 am	RNS	Transaction in Own Shares
15th Sep 2025 7:00 am	RNS	Transaction in Own Shares
12th Sep 2025 7:00 am	RNS	Transaction in Own Shares
11th Sep 2025 7:00 am	RNS	Transaction in Own Shares
10th Sep 2025 11:00 am	RNS	Director/PDMR Shareholding
10th Sep 2025 7:00 am	RNS	Transaction in Own Shares
9th Sep 2025 7:00 am	RNS	Transaction in Own Shares
8th Sep 2025 7:00 am	RNS	Transaction in Own Shares
5th Sep 2025 7:00 am	RNS	Transaction in Own Shares
4th Sep 2025 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71