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	1,344.50p on 20-02-2026 at 16:23:28
Change	20.50p 1.55%
Buy	1,345.00p
Sell	1,344.50p

Last Trade:	Unknown 0.00 at 1,345.00p
Day's Volume:	8,277,800
Last Close:	1,324.00p
Open:	1,327.00p
ISIN:	GB00B63H8491

Day's Range	1,324.00p - 1,351.00p
52wk Range:	566.80p - 1,351.00p
Market Capitalisation:	£111.34b
VWAP:	1,338.60267p
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	1,345.00p	SI Trade	16:23:23 - 20-Feb-26
Unknown*	85	1,344.75p	SI Trade	16:23:22 - 20-Feb-26
Unknown*	0	1,345.00p	SI Trade	16:23:18 - 20-Feb-26
Sell*	10	1,344.50p	SI Trade	16:23:18 - 20-Feb-26
Buy*	3	1,345.00p	SI Trade	16:23:15 - 20-Feb-26
Unknown*	7	1,362.40556p	SI Trade Currency Conversion	16:23:13 - 20-Feb-26
Unknown*	0	1,360.65665p	SI Trade Currency Conversion	16:23:13 - 20-Feb-26
Buy*	766	1,344.50p	Automatic Execution	16:23:13 - 20-Feb-26
Buy*	174	1,344.50p	Automatic Execution	16:23:13 - 20-Feb-26
Buy*	209	1,344.50p	Automatic Execution	16:23:13 - 20-Feb-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	1,327.00	1,351.00	1,324.00	1,324.00	8,277,800
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
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

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
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
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,684.88

Change57.84

Rolls-Royce (RR.) Share Price

Login to your account