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	1,186.20p on 21-04-2026 at 13:18:00
Change	-76.20p -6.04%
Buy	1,186.40p
Sell	1,186.00p

Last Trade:	Buy 169.00 at 1,186.20p
Day's Volume:	18,004,448
Last Close:	1,262.40p
Open:	1,272.80p
ISIN:	GB00B63H8491

Day's Range	1,186.20p - 1,279.00p
52wk Range:	714.20p - 1,420.00p
Market Capitalisation:	£98.81b
VWAP:	1,228.28664p
Shares in Issue:	8.33b

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*	169	1,186.20p	Automatic Execution	14:18:00 - 21-Apr-26
Buy*	347	1,186.20p	Automatic Execution	14:18:00 - 21-Apr-26
Buy*	5	1,186.20p	SI Trade	14:17:58 - 21-Apr-26
Unknown*	0	1,186.20p	SI Trade	14:17:58 - 21-Apr-26
Unknown*	0	1,186.20p	SI Trade	14:17:57 - 21-Apr-26
Buy*	1,674	1,187.4596p	Ordinary	14:17:55 - 21-Apr-26
Unknown*	0	1,186.00p	SI Trade	14:17:55 - 21-Apr-26
Buy*	563	1,186.20p	Automatic Execution	14:17:53 - 21-Apr-26
Buy*	83	1,186.20p	Automatic Execution	14:17:53 - 21-Apr-26
Buy*	480	1,186.20p	Automatic Execution	14:17:53 - 21-Apr-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Apr 2026 (Mon)	1,284.80	1,288.40	1,256.40	1,262.40	77,412,440
17th Apr 2026 (Fri)	1,242.80	1,328.40	1,234.20	1,310.60	61,659,962
16th Apr 2026 (Thu)	1,289.00	1,293.20	1,233.60	1,250.20	33,663,998
15th Apr 2026 (Wed)	1,310.60	1,310.60	1,282.20	1,286.80	16,072,926
14th Apr 2026 (Tue)	1,277.00	1,319.00	1,272.20	1,312.20	48,773,575
13th Apr 2026 (Mon)	1,250.20	1,277.80	1,236.80	1,269.40	33,267,178
10th Apr 2026 (Fri)	1,279.80	1,288.60	1,257.00	1,267.20	16,391,775
9th Apr 2026 (Thu)	1,270.00	1,284.80	1,266.00	1,279.80	33,872,782
8th Apr 2026 (Wed)	1,268.80	1,282.40	1,244.60	1,278.00	52,504,516
7th Apr 2026 (Tue)	1,200.60	1,200.60	1,133.00	1,142.60	26,816,733
6th Apr 2026 (Mon)	1,188.50	1,188.50	1,188.50	1,188.50	0
3rd Apr 2026 (Fri)	1,188.50	1,188.50	1,188.50	1,188.50	0
2nd Apr 2026 (Thu)	1,178.50	1,207.50	1,165.50	1,188.50	31,833,226
1st Apr 2026 (Wed)	1,245.00	1,249.00	1,188.50	1,207.00	48,705,338
31st Mar 2026 (Tue)	1,082.50	1,135.50	1,079.00	1,132.00	21,968,496
30th Mar 2026 (Mon)	1,104.00	1,120.00	1,090.00	1,106.50	35,034,370
27th Mar 2026 (Fri)	1,157.00	1,158.50	1,105.00	1,108.50	32,324,179
26th Mar 2026 (Thu)	1,177.50	1,177.50	1,141.50	1,150.00	23,078,442
25th Mar 2026 (Wed)	1,185.50	1,204.50	1,178.50	1,194.00	23,996,215
24th Mar 2026 (Tue)	1,186.00	1,186.00	1,145.50	1,165.50	41,192,166
23rd Mar 2026 (Mon)	1,118.00	1,230.00	1,093.00	1,183.00	58,436,786

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
8th Apr 2026 4:30 pm	RNS	Director/PDMR Shareholding
8th Apr 2026 7:00 am	RNS	Transaction in Own Shares
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 12:00 pm	RNS	Total Voting Rights
1st Apr 2026 7:00 am	RNS	Transaction in Own Shares
31st Mar 2026 11:00 am	RNS	Director/PDMR Shareholding
31st Mar 2026 7:00 am	RNS	Transaction in Own Shares
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Mar 2026 7:00 am	RNS	Transaction in Own Shares
26th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,557.19

Change-51.89