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	1,270.00p on 12-03-2026 at 15:47:53
Change	-30.50p -2.35%
Buy	1,270.50p
Sell	1,269.50p

Last Trade:	Buy 129.00 at 1,270.11p
Day's Volume:	19,591,399
Last Close:	1,300.50p
Open:	1,300.50p
ISIN:	GB00B63H8491

Day's Range	1,254.50p - 1,327.00p
52wk Range:	566.80p - 1,420.00p
Market Capitalisation:	£105.10b
VWAP:	1,301.8379p
Shares in Issue:	8.28b

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*	129	1,270.11p	Ordinary	15:47:46 - 12-Mar-26
Buy*	25	1,269.901p	Ordinary	15:47:44 - 12-Mar-26
Unknown*	0	1,270.00p	SI Trade	15:47:44 - 12-Mar-26
Buy*	2	1,270.00p	SI Trade	15:47:43 - 12-Mar-26
Sell*	1	1,269.50p	SI Trade	15:47:41 - 12-Mar-26
Unknown*	0	1,270.00p	SI Trade	15:47:40 - 12-Mar-26
Unknown*	0	1,270.50p	SI Trade	15:47:37 - 12-Mar-26
Buy*	764	1,270.00p	Automatic Execution	15:47:34 - 12-Mar-26
Buy*	251	1,270.00p	Automatic Execution	15:47:34 - 12-Mar-26
Buy*	102	1,270.00p	Automatic Execution	15:47:34 - 12-Mar-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Mar 2026 (Thu)	1,300.50	1,327.00	1,254.50	1,300.50	19,591,399
11th Mar 2026 (Wed)	1,293.00	1,303.00	1,264.00	1,300.50	26,586,469
10th Mar 2026 (Tue)	1,290.00	1,312.50	1,285.50	1,311.00	32,394,914
9th Mar 2026 (Mon)	1,210.00	1,242.00	1,169.00	1,238.50	42,476,872
6th Mar 2026 (Fri)	1,300.50	1,315.50	1,251.50	1,265.00	25,951,948
5th Mar 2026 (Thu)	1,380.00	1,380.00	1,289.00	1,290.00	61,104,280
4th Mar 2026 (Wed)	1,293.50	1,363.00	1,293.50	1,363.00	53,421,542
3rd Mar 2026 (Tue)	1,353.50	1,365.50	1,263.50	1,303.00	90,835,213
2nd Mar 2026 (Mon)	1,333.50	1,354.00	1,288.00	1,354.00	64,452,430
27th Feb 2026 (Fri)	1,369.00	1,372.00	1,333.50	1,333.50	43,592,084
26th Feb 2026 (Thu)	1,420.00	1,420.00	1,352.50	1,352.50	48,699,616
25th Feb 2026 (Wed)	1,320.00	1,336.00	1,305.00	1,310.00	35,724,381
24th Feb 2026 (Tue)	1,325.00	1,331.50	1,304.50	1,310.00	23,715,904
23rd Feb 2026 (Mon)	1,327.00	1,333.50	1,314.00	1,333.00	18,958,278
20th Feb 2026 (Fri)	1,327.00	1,351.00	1,324.00	1,336.00	30,989,038
19th Feb 2026 (Thu)	1,329.00	1,331.00	1,307.00	1,324.00	49,428,137
18th Feb 2026 (Wed)	1,298.50	1,333.00	1,298.00	1,324.50	48,499,682
17th Feb 2026 (Tue)	1,298.00	1,299.50	1,267.50	1,297.00	23,520,130
16th Feb 2026 (Mon)	1,271.00	1,298.50	1,267.50	1,298.00	11,511,686
13th Feb 2026 (Fri)	1,240.00	1,280.00	1,240.00	1,271.00	38,382,156
12th Feb 2026 (Thu)	1,265.00	1,269.00	1,223.00	1,226.00	28,171,550

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
10th Mar 2026 4:30 pm	RNS	Director/PDMR Shareholding
10th Mar 2026 4:30 pm	RNS	Director/PDMR Shareholding
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 11:00 am	RNS	Annual Report 2025 and Annual General Meeting 2026
5th Mar 2026 7:00 am	RNS	Transaction in Own Shares
4th Mar 2026 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2026 12:00 pm	RNS	Director/PDMR Shareholding
3rd Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,283.15

Change-70.62