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	1,208.00p on 28-01-2026 at 19:40:08
Change	-32.00p -2.58%
Buy	1,211.50p
Sell	1,211.00p

Last Trade:	Buy 1,020,720.00 at 1,215.0018p
Day's Volume:	34,893,598
Last Close:	1,208.00p
Open:	1,250.00p
ISIN:	GB00B63H8491

Day's Range	1,208.00p - 1,250.00p
52wk Range:	566.80p - 1,306.50p
Market Capitalisation:	£99.62b
VWAP:	1,231.08417p
Shares in Issue:	8.25b

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*	1,020,720	1,215.0018p	Suspected BUY Trade	16:36:58 - 28-Jan-26
Buy*	123,800	1,218.66885p	SI Trade Negotiated Trade	16:36:23 - 28-Jan-26
Buy*	26,308	1,208.00p	Automatic Execution	16:36:05 - 28-Jan-26
Buy*	100,000	1,208.00p	Automatic Execution	16:36:05 - 28-Jan-26
Sell*	1,727	1,208.00p	Automatic Execution	16:36:00 - 28-Jan-26
Sell*	10,185	1,208.00p	SI Trade	16:35:08 - 28-Jan-26
Sell*	2,282	1,208.00p	SI Trade	16:35:08 - 28-Jan-26
Sell*	8,754,416	1,208.00p	Uncrossing Trade	16:35:08 - 28-Jan-26
Buy*	203	1,211.50p	Automatic Execution	16:29:59 - 28-Jan-26
Buy*	122	1,211.3602p	Ordinary	16:29:56 - 28-Jan-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
26th Jan 2026 (Mon)	1,258.50	1,258.50	1,230.50	1,235.50	42,298,654
23rd Jan 2026 (Fri)	1,255.00	1,262.50	1,246.00	1,253.00	37,714,199
22nd Jan 2026 (Thu)	1,255.00	1,279.50	1,236.50	1,244.00	15,046,718
21st Jan 2026 (Wed)	1,267.00	1,278.50	1,247.00	1,255.00	23,171,288
20th Jan 2026 (Tue)	1,263.50	1,281.00	1,239.50	1,281.00	36,864,116
19th Jan 2026 (Mon)	1,279.00	1,290.00	1,267.00	1,267.00	14,986,503
16th Jan 2026 (Fri)	1,283.00	1,295.00	1,274.50	1,285.50	36,509,038
15th Jan 2026 (Thu)	1,286.00	1,288.50	1,261.50	1,273.00	57,585,475
14th Jan 2026 (Wed)	1,305.00	1,306.50	1,268.00	1,275.00	23,291,731
13th Jan 2026 (Tue)	1,299.00	1,305.00	1,288.50	1,305.00	31,806,195
12th Jan 2026 (Mon)	1,300.00	1,302.50	1,286.00	1,287.00	20,479,081
9th Jan 2026 (Fri)	1,285.00	1,296.50	1,274.00	1,293.50	21,425,580
8th Jan 2026 (Thu)	1,269.00	1,286.00	1,263.00	1,272.50	21,975,489
7th Jan 2026 (Wed)	1,251.00	1,268.00	1,243.50	1,259.00	13,804,651
6th Jan 2026 (Tue)	1,246.00	1,269.50	1,235.00	1,244.50	20,940,430
5th Jan 2026 (Mon)	1,214.00	1,240.00	1,199.00	1,231.50	27,294,619
2nd Jan 2026 (Fri)	1,160.00	1,197.50	1,156.00	1,197.00	37,941,292
1st Jan 2026 (Thu)	1,150.00	1,150.00	1,150.00	1,150.00	0
31st Dec 2025 (Wed)	1,152.00	1,155.50	1,144.50	1,150.00	3,472,152
30th Dec 2025 (Tue)	1,131.00	1,154.50	1,131.00	1,153.00	8,599,187
29th Dec 2025 (Mon)	1,147.00	1,149.50	1,132.00	1,137.00	14,326,914

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
27th Jan 2026 4:00 pm	RNS	Director/PDMR Shareholding
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,154.43

Change-53.37