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	1,273.50p on 14-01-2026 at 15:06:12
Change	-31.50p -2.41%
Buy	1,274.00p
Sell	1,273.50p

Last Trade:	Unknown 0.00 at 1,274.00p
Day's Volume:	8,071,294
Last Close:	1,305.00p
Open:	1,305.00p
ISIN:	GB00B63H8491

Day's Range	1,268.00p - 1,306.50p
52wk Range:	566.80p - 1,306.50p
Market Capitalisation:	£105.08b
VWAP:	1,293.22282p
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
Unknown*	0	1,274.00p	SI Trade	15:06:12 - 14-Jan-26
Buy*	194	1,273.774p	Ordinary	15:06:11 - 14-Jan-26
Buy*	20	1,274.00p	SI Trade	15:06:09 - 14-Jan-26
Unknown*	0	1,274.00p	SI Trade	15:06:05 - 14-Jan-26
Unknown*	0	1,274.00p	SI Trade	15:06:05 - 14-Jan-26
Buy*	200	1,273.844p	Ordinary	15:06:03 - 14-Jan-26
Sell*	405	1,273.50p	Automatic Execution	15:06:03 - 14-Jan-26
Unknown*	4	1,283.89513p	SI Trade Currency Conversion	15:06:01 - 14-Jan-26
Sell*	1	1,273.50p	SI Trade	15:06:01 - 14-Jan-26
Sell*	661	1,273.50p	Automatic Execution	15:06:01 - 14-Jan-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Jan 2026 (Wed)	1,305.00	1,306.50	1,268.00	1,305.00	8,071,294
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
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

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
13th Jan 2026 7:00 am	RNS	Transaction in Own Shares
12th Jan 2026 7:00 am	RNS	Transaction in Own Shares
9th Jan 2026 7:00 am	RNS	Transaction in Own Shares
8th Jan 2026 4:45 pm	RNS	Director/PDMR Shareholding
8th Jan 2026 7:00 am	RNS	Transaction in Own Shares
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares
5th Jan 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jan 2026 10:30 am	RNS	Total Voting Rights
23rd Dec 2025 10:00 am	RNS	Director/PDMR Shareholding

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,165.83

Change28.48