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	1,479.60p on 01-10-2026 at 14:36:29
Change	18.00p 1.23%
Buy	1,480.20p
Sell	1,479.60p

Last Trade:	Buy 652.00 at 1,479.60p
Day's Volume:	4,616,148
Last Close:	1,461.60p
Open:	1,455.40p
ISIN:	GB00B63H8491

Day's Range	1,455.20p - 1,494.20p
52wk Range:	1,019.00p - 1,585.20p
Market Capitalisation:	£121.81b
VWAP:	1,471.23321p
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*	652	1,479.60p	Automatic Execution	15:36:29 - 01-Oct-26
Unknown*	0	1,479.20p	SI Trade	15:36:25 - 01-Oct-26
Unknown*	0	1,479.60p	SI Trade	15:36:22 - 01-Oct-26
Unknown*	0	1,479.20p	SI Trade	15:36:20 - 01-Oct-26
Sell*	154	1,479.40p	Automatic Execution	15:36:20 - 01-Oct-26
Sell*	127	1,479.40p	Automatic Execution	15:36:19 - 01-Oct-26
Unknown*	0	1,479.40p	SI Trade	15:36:18 - 01-Oct-26
Buy*	91	1,479.774p	Ordinary	15:36:15 - 01-Oct-26
Sell*	1,190	1,479.60p	Automatic Execution	15:36:15 - 01-Oct-26
Sell*	389	1,479.60p	Automatic Execution	15:36:15 - 01-Oct-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Sep 2026 (Wed)	1,487.80	1,499.20	1,447.40	1,461.60	16,293,144
29th Sep 2026 (Tue)	1,486.00	1,499.80	1,475.00	1,481.20	16,492,922
28th Sep 2026 (Mon)	1,470.00	1,499.80	1,467.40	1,474.40	20,455,760
25th Sep 2026 (Fri)	1,503.00	1,509.20	1,479.60	1,481.40	18,434,523
24th Sep 2026 (Thu)	1,496.40	1,499.80	1,464.40	1,484.00	16,064,741
23rd Sep 2026 (Wed)	1,490.80	1,513.00	1,480.80	1,503.20	8,682,202
22nd Sep 2026 (Tue)	1,496.00	1,510.20	1,477.20	1,481.80	18,859,431
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

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
30th Sep 2026 4:30 pm	RNS	Director/PDMR Shareholding
30th Sep 2026 7:00 am	RNS	Transaction in Own Shares
23rd Sep 2026 7:00 am	RNS	Transaction in Own Shares
22nd Sep 2026 2:00 pm	RNS	Director/PDMR Shareholding
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

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,428.15

Change-177.85