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	1,278.00p on 08-04-2026 at 15:35:46
Change	135.40p 11.85%
Buy	1,267.80p
Sell	1,267.00p

Last Trade:	Sell 495.00 at 1,278.00p
Day's Volume:	51,973,055
Last Close:	1,278.00p
Open:	1,268.80p
ISIN:	GB00B63H8491

Day's Range	1,244.60p - 1,282.40p
52wk Range:	674.60p - 1,420.00p
Market Capitalisation:	£106.46b
VWAP:	1,262.86335p
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*	495	1,278.00p	Automatic Execution	16:35:45 - 08-Apr-26
Sell*	1,400	1,278.00p	Automatic Execution	16:35:44 - 08-Apr-26
Buy*	39,607	1,278.00p	Automatic Execution	16:35:44 - 08-Apr-26
Buy*	20,600	1,278.00p	Automatic Execution	16:35:44 - 08-Apr-26
Buy*	5,198	1,278.00p	Automatic Execution	16:35:44 - 08-Apr-26
Unknown*	81	1,278.00p	Negotiated Trade OTC Trade	16:35:26 - 08-Apr-26
Unknown*	143	1,278.00p	Negotiated Trade OTC Trade	16:35:26 - 08-Apr-26
Unknown*	250	1,278.00p	Negotiated Trade OTC Trade	16:35:26 - 08-Apr-26
Buy*	11,365,179	1,278.00p	Suspected BUY Trade	16:35:26 - 08-Apr-26
Buy*	1	1,267.80p	SI Trade	16:30:00 - 08-Apr-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Mar 2026 (Fri)	1,199.50	1,210.00	1,148.50	1,161.00	57,883,308
19th Mar 2026 (Thu)	1,231.00	1,232.50	1,173.00	1,190.00	23,649,265
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

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
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
25th Mar 2026 7:00 am	RNS	Transaction in Own Shares
24th Mar 2026 4:00 pm	RNS	Director/PDMR Shareholding

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,608.88

Change260.09