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	1,056.50p on 27-08-2025 at 18:05:06
Change	-1.00p -0.09%
Buy	1,056.00p
Sell	1,055.50p

Last Trade:	Sell 1,143.00 at 1,056.50p
Day's Volume:	32,109,733
Last Close:	1,056.50p
Open:	1,062.00p
ISIN:	GB00B63H8491

Day's Range	1,048.50p - 1,062.00p
52wk Range:	455.80p - 1,111.00p
Market Capitalisation:	£87.99b
VWAP:	1,061.74663p
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
Sell*	1,143	1,056.50p	SI Trade Suspected SELL Trade	16:48:47 - 27-Aug-25
Sell*	8,726	1,051.71p	SI Trade Suspected SELL Trade	16:47:32 - 27-Aug-25
Sell*	99,267	1,055.161p	SI Trade Suspected SELL Trade	16:47:01 - 27-Aug-25
Buy*	4,149	1,056.50p	SI Trade	16:35:00 - 27-Aug-25
Buy*	1	1,056.50p	SI Trade	16:35:00 - 27-Aug-25
Buy*	904	1,056.50p	SI Trade	16:35:00 - 27-Aug-25
Buy*	3,106	1,056.50p	SI Trade	16:35:00 - 27-Aug-25
Buy*	3,831	1,056.50p	SI Trade	16:35:00 - 27-Aug-25
Buy*	15,439	1,056.50p	SI Trade	16:35:00 - 27-Aug-25
Buy*	4,180	1,056.50p	SI Trade	16:35:00 - 27-Aug-25

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Aug 2025 (Fri)	1,105.50	1,106.00	1,069.00	1,074.00	28,546,903
14th Aug 2025 (Thu)	1,088.50	1,111.00	1,088.50	1,101.50	12,993,279
13th Aug 2025 (Wed)	1,102.00	1,103.50	1,081.50	1,081.50	34,248,418
12th Aug 2025 (Tue)	1,080.00	1,091.00	1,077.50	1,090.50	30,121,833
11th Aug 2025 (Mon)	1,071.50	1,082.00	1,051.50	1,082.00	23,358,523
8th Aug 2025 (Fri)	1,078.00	1,080.50	1,064.00	1,071.50	51,871,655
7th Aug 2025 (Thu)	1,091.50	1,091.50	1,068.00	1,077.00	58,983,072
6th Aug 2025 (Wed)	1,091.50	1,091.50	1,077.50	1,088.00	9,554,876
5th Aug 2025 (Tue)	1,109.50	1,109.50	1,071.50	1,073.00	19,458,955
4th Aug 2025 (Mon)	1,066.00	1,094.00	1,063.00	1,090.00	64,261,143
1st Aug 2025 (Fri)	1,077.00	1,078.50	1,038.00	1,065.00	18,179,036
31st Jul 2025 (Thu)	1,053.00	1,108.50	1,047.50	1,072.00	53,115,396
30th Jul 2025 (Wed)	996.00	1,003.00	988.00	988.00	15,740,708
29th Jul 2025 (Tue)	982.80	1,007.00	982.20	1,006.00	25,346,656
28th Jul 2025 (Mon)	978.00	993.20	970.60	981.40	52,785,880

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
26th Aug 2025 7:00 am	RNS	Transaction in Own Shares
22nd Aug 2025 7:00 am	RNS	Transaction in Own Shares
21st Aug 2025 7:00 am	RNS	Transaction in Own Shares
20th Aug 2025 7:00 am	RNS	Transaction in Own Shares
19th Aug 2025 7:00 am	RNS	Transaction in Own Shares
18th Aug 2025 7:00 am	RNS	Transaction in Own Shares
15th Aug 2025 2:30 pm	RNS	Director/PDMR Shareholding
15th Aug 2025 7:00 am	RNS	Transaction in Own Shares
14th Aug 2025 7:00 am	RNS	Transaction in Own Shares
13th Aug 2025 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value9,255.50

Change-10.30