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	1,150.00p on 31-12-2025 at 14:10:08
Change	-3.00p -0.26%
Buy	1,152.00p
Sell	1,151.00p

Last Trade:	Sell 5,225.00 at 1,150.00p
Day's Volume:	3,472,152
Last Close:	1,150.00p
Open:	1,152.00p
ISIN:	GB00B63H8491

Day's Range	1,144.50p - 1,155.50p
52wk Range:	557.00p - 1,195.00p
Market Capitalisation:	£95.41b
VWAP:	1,150.05204p
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*	5,225	1,150.00p	SI Trade Suspected SELL Trade	12:53:36 - 31-Dec-25
Buy*	4,601	1,150.00p	SI Trade	12:35:08 - 31-Dec-25
Buy*	5,748	1,150.00p	SI Trade	12:35:08 - 31-Dec-25
Buy*	115	1,150.00p	SI Trade	12:35:08 - 31-Dec-25
Buy*	5,357	1,150.00p	SI Trade	12:35:08 - 31-Dec-25
Buy*	241	1,150.00p	SI Trade	12:35:08 - 31-Dec-25
Buy*	2,506,934	1,150.00p	Suspected BUY Trade	12:35:08 - 31-Dec-25
Unknown*	383	1,152.00p	SI Trade	12:29:50 - 31-Dec-25
Sell*	2,400	1,151.87p	Ordinary	12:29:44 - 31-Dec-25
Buy*	10	1,152.50p	SI Trade	12:29:44 - 31-Dec-25

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
26th Dec 2025 (Fri)	1,149.50	1,149.50	1,149.50	1,149.50	0
25th Dec 2025 (Thu)	1,149.50	1,149.50	1,149.50	1,149.50	0
24th Dec 2025 (Wed)	1,160.50	1,160.50	1,146.50	1,149.50	2,523,899
23rd Dec 2025 (Tue)	1,155.00	1,163.00	1,146.00	1,160.00	19,339,370
22nd Dec 2025 (Mon)	1,169.00	1,169.00	1,141.50	1,155.00	11,673,588
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

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
23rd Dec 2025 10:00 am	RNS	Director/PDMR Shareholding
23rd Dec 2025 10:00 am	RNS	Director/PDMR Shareholding
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

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33