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	1,190.00p on 19-03-2026 at 18:02:08
Change	-65.50p -5.22%
Buy	1,192.50p
Sell	1,192.00p

Last Trade:	Sell 1,466.00 at 1,190.00p
Day's Volume:	23,644,733
Last Close:	1,190.00p
Open:	1,231.00p
ISIN:	GB00B63H8491

Day's Range	1,173.00p - 1,232.50p
52wk Range:	566.80p - 1,420.00p
Market Capitalisation:	£99.32b
VWAP:	1,198.98843p
Shares in Issue:	8.35b

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*	1,466	1,190.00p	SI Trade Suspected SELL Trade	16:48:29 - 19-Mar-26
Sell*	46,405	1,185.796p	SI Trade Suspected SELL Trade	16:47:07 - 19-Mar-26
Sell*	3	1,190.00p	Automatic Execution	16:39:05 - 19-Mar-26
Buy*	2	1,190.00p	Automatic Execution	16:39:05 - 19-Mar-26
Unknown*	3,343,332	1,235.44725p	Ordinary Currency Conversion	16:39:00 - 19-Mar-26
Buy*	15,000	1,190.00p	Automatic Execution	16:36:48 - 19-Mar-26
Buy*	37,301	1,190.00p	Automatic Execution	16:36:22 - 19-Mar-26
Sell*	10,000	1,190.00p	Automatic Execution	16:36:22 - 19-Mar-26
Sell*	9,666	1,190.00p	Automatic Execution	16:36:22 - 19-Mar-26
Sell*	334	1,190.00p	Automatic Execution	16:35:53 - 19-Mar-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Mar 2026 (Thu)	1,231.00	1,232.50	1,173.00	1,190.00	23,644,733
18th Mar 2026 (Wed)	1,254.00	1,287.00	1,245.50	1,255.50	29,849,455
17th Mar 2026 (Tue)	1,224.50	1,257.00	1,217.50	1,247.00	34,037,562
16th Mar 2026 (Mon)	1,220.00	1,240.00	1,208.50	1,230.00	13,921,847
13th Mar 2026 (Fri)	1,272.00	1,288.00	1,214.00	1,215.50	25,890,297
12th Mar 2026 (Thu)	1,300.50	1,327.00	1,254.50	1,283.50	37,161,923
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

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
18th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
13th Mar 2026 7:00 am	RNS	Transaction in Own Shares
13th Mar 2026 7:00 am	RNS	Transaction in Own Shares
12th Mar 2026 7:00 am	RNS	Transaction in Own Shares
10th Mar 2026 4:30 pm	RNS	Director/PDMR Shareholding
10th Mar 2026 4:30 pm	RNS	Director/PDMR Shareholding

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,063.50

Change-241.79