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	1,170.00p on 19-12-2025 at 19:35:09
Change	26.00p 2.27%
Buy	1,175.50p
Sell	1,175.00p

Last Trade:	Sell 42,870.00 at 1,170.00p
Day's Volume:	33,923,378
Last Close:	1,170.00p
Open:	1,148.50p
ISIN:	GB00B63H8491

Day's Range	1,144.50p - 1,177.50p
52wk Range:	557.00p - 1,195.00p
Market Capitalisation:	£97.07b
VWAP:	1,162.89671p
Shares in Issue:	8.30b

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*	42,870	1,170.00p	SI Trade	16:44:04 - 19-Dec-25
Buy*	16,093	1,170.00p	Ordinary	16:42:14 - 19-Dec-25
Buy*	95,299	1,170.00p	Suspected BUY Trade	16:42:13 - 19-Dec-25
Buy*	2,987	1,170.00p	Ordinary	16:42:13 - 19-Dec-25
Buy*	43	1,170.00p	Ordinary	16:42:13 - 19-Dec-25
Buy*	4,707	1,170.00p	Ordinary	16:42:13 - 19-Dec-25
Buy*	150,119	1,170.00p	Suspected BUY Trade	16:42:13 - 19-Dec-25
Buy*	10,429	1,170.00p	Ordinary	16:42:13 - 19-Dec-25
Buy*	16,430	1,170.00p	Ordinary	16:42:13 - 19-Dec-25
Buy*	400	1,170.00p	Automatic Execution	16:38:39 - 19-Dec-25

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	1,148.50	1,177.50	1,144.50	1,170.00	33,923,378
18th Dec 2025 (Thu)	1,107.50	1,146.00	1,104.50	1,144.00	16,837,149
17th Dec 2025 (Wed)	1,108.00	1,129.50	1,101.00	1,102.00	23,717,329
16th Dec 2025 (Tue)	1,100.00	1,108.50	1,087.00	1,098.00	12,558,347
15th Dec 2025 (Mon)	1,099.00	1,115.00	1,093.00	1,114.00	11,194,564
12th Dec 2025 (Fri)	1,105.00	1,119.00	1,096.00	1,096.50	18,266,437
11th Dec 2025 (Thu)	1,099.00	1,109.50	1,094.00	1,100.00	12,284,535
10th Dec 2025 (Wed)	1,100.50	1,120.50	1,099.50	1,106.00	16,788,210
9th Dec 2025 (Tue)	1,118.50	1,126.50	1,105.50	1,111.00	13,285,928
8th Dec 2025 (Mon)	1,093.50	1,111.50	1,090.50	1,107.00	22,289,698
5th Dec 2025 (Fri)	1,111.00	1,115.00	1,073.00	1,084.50	21,144,898
4th Dec 2025 (Thu)	1,074.00	1,093.00	1,061.00	1,091.00	38,385,993
3rd Dec 2025 (Wed)	1,045.00	1,072.00	1,038.00	1,063.00	22,997,093
2nd Dec 2025 (Tue)	1,035.00	1,054.50	1,034.50	1,046.00	15,433,951
1st Dec 2025 (Mon)	1,053.50	1,060.00	1,033.50	1,037.00	14,549,315
28th Nov 2025 (Fri)	1,062.00	1,078.00	1,060.50	1,068.00	10,696,239
27th Nov 2025 (Thu)	1,058.00	1,062.00	1,050.50	1,058.50	71,093,039
26th Nov 2025 (Wed)	1,054.50	1,060.00	1,044.00	1,058.00	27,445,257
25th Nov 2025 (Tue)	1,027.00	1,045.00	1,019.00	1,045.00	36,420,237
24th Nov 2025 (Mon)	1,034.00	1,038.50	1,019.50	1,029.00	36,997,894
21st Nov 2025 (Fri)	1,053.00	1,057.00	1,021.00	1,038.00	31,913,303
20th Nov 2025 (Thu)	1,078.50	1,102.00	1,075.50	1,079.00	46,529,325

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
16th Dec 2025 7:00 am	RNS	Interim Share Buyback Programme
10th Dec 2025 10:00 am	RNS	Director/PDMR Shareholding
9th Dec 2025 4:30 pm	RNS	Director/PDMR Shareholding
1st Dec 2025 5:00 pm	RNS	Director/PDMR Shareholding
1st Dec 2025 4:00 pm	RNS	Total Voting Rights
1st Dec 2025 3:00 pm	RNS	Director/PDMR Shareholding
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 12:00 pm	RNS	Director/PDMR Shareholding
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65