Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Rolls-Royce (RR.) Share Price

Intraday
Historical

Price	1,362.00p on 27-02-2026 at 16:10:57
Change	9.50p 0.7%
Buy	1,362.50p
Sell	1,362.00p

Last Trade:	Unknown 0.00 at 1,362.50p
Day's Volume:	8,906,975
Last Close:	1,352.50p
Open:	1,369.00p
ISIN:	GB00B63H8491

Day's Range	1,343.50p - 1,372.00p
52wk Range:	566.80p - 1,420.00p
Market Capitalisation:	£112.79b
VWAP:	1,358.4014p
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
Unknown*	0	1,362.50p	SI Trade	16:10:57 - 27-Feb-26
Buy*	10	1,362.442p	Ordinary	16:10:54 - 27-Feb-26
Sell*	192	1,362.00p	SI Trade	16:10:50 - 27-Feb-26
Sell*	35	1,361.50p	SI Trade	16:10:44 - 27-Feb-26
Unknown*	0	1,362.50p	SI Trade	16:10:44 - 27-Feb-26
Buy*	680	1,362.00p	Automatic Execution	16:10:42 - 27-Feb-26
Sell*	12	1,361.50p	Automatic Execution	16:10:40 - 27-Feb-26
Sell*	1,950	1,361.50p	Automatic Execution	16:10:40 - 27-Feb-26
Sell*	746	1,361.50p	Automatic Execution	16:10:40 - 27-Feb-26
Sell*	963	1,361.50p	Automatic Execution	16:10:40 - 27-Feb-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	1,369.00	1,372.00	1,343.50	1,352.50	8,906,975
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
11th Feb 2026 (Wed)	1,243.50	1,265.00	1,236.50	1,248.00	21,139,729
10th Feb 2026 (Tue)	1,283.00	1,285.00	1,243.50	1,243.50	15,958,894
9th Feb 2026 (Mon)	1,237.00	1,275.00	1,235.50	1,275.00	16,931,949
6th Feb 2026 (Fri)	1,205.50	1,229.00	1,192.50	1,229.00	11,077,888
5th Feb 2026 (Thu)	1,217.50	1,236.50	1,199.00	1,207.50	14,020,218
4th Feb 2026 (Wed)	1,248.50	1,264.50	1,217.50	1,217.50	16,815,273
3rd Feb 2026 (Tue)	1,260.00	1,263.50	1,233.50	1,235.50	18,190,884
2nd Feb 2026 (Mon)	1,200.00	1,235.50	1,192.50	1,230.50	25,722,877
30th Jan 2026 (Fri)	1,202.00	1,223.50	1,199.00	1,211.00	13,553,182
29th Jan 2026 (Thu)	1,211.50	1,226.50	1,191.50	1,201.00	16,862,331
28th Jan 2026 (Wed)	1,250.00	1,250.00	1,208.00	1,208.00	34,893,598
27th Jan 2026 (Tue)	1,244.00	1,249.00	1,234.50	1,240.00	65,276,925

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
26th Feb 2026 7:05 am	RNS	Share buybacks of up to £2.5 billion in 2026
26th Feb 2026 7:00 am	RNS	Full Year Results 2025
23rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
20th Feb 2026 7:00 am	RNS	Transaction in Own Shares
19th Feb 2026 7:00 am	RNS	Transaction in Own Shares
13th Feb 2026 7:00 am	RNS	Transaction in Own Shares
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
11th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 5:00 pm	RNS	Director/PDMR Shareholding
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,929.77

Change83.07

Rolls-Royce (RR.) Share Price

Login to your account