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	1,128.50p on 10-10-2025 at 08:54:24
Change	-26.50p -2.29%
Buy	1,129.00p
Sell	1,128.50p

Last Trade:	Buy 25.00 at 1,129.00p
Day's Volume:	3,759,202
Last Close:	1,155.00p
Open:	1,154.50p
ISIN:	GB00B63H8491

Day's Range	1,127.00p - 1,154.50p
52wk Range:	517.20p - 1,195.00p
Market Capitalisation:	£93.82b
VWAP:	1,136.26533p
Shares in Issue:	8.31b

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*	25	1,129.00p	SI Trade	09:54:22 - 10-Oct-25
Buy*	4	1,129.00p	SI Trade	09:54:22 - 10-Oct-25
Unknown*	0	1,129.00p	SI Trade	09:54:22 - 10-Oct-25
Unknown*	0	1,129.00p	SI Trade	09:54:22 - 10-Oct-25
Buy*	724	1,128.7505p	Ordinary	09:54:13 - 10-Oct-25
Buy*	8	1,129.00p	SI Trade	09:54:12 - 10-Oct-25
Unknown*	1,005	1,128.75p	Ordinary	09:54:08 - 10-Oct-25
Buy*	1	1,129.00p	SI Trade	09:54:01 - 10-Oct-25
Buy*	25	1,128.50p	Automatic Execution	09:54:00 - 10-Oct-25
Buy*	110	1,128.50p	SI Trade	09:54:00 - 10-Oct-25

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Oct 2025 (Thu)	1,149.50	1,165.50	1,137.00	1,155.00	9,270,749
8th Oct 2025 (Wed)	1,165.00	1,174.50	1,146.50	1,152.50	11,906,616
7th Oct 2025 (Tue)	1,154.50	1,160.50	1,146.00	1,153.50	12,458,332
6th Oct 2025 (Mon)	1,171.00	1,174.00	1,154.50	1,154.50	35,025,921
3rd Oct 2025 (Fri)	1,175.00	1,182.00	1,168.50	1,168.50	30,225,429
2nd Oct 2025 (Thu)	1,184.50	1,187.00	1,164.00	1,167.50	10,309,204
1st Oct 2025 (Wed)	1,190.00	1,191.00	1,155.00	1,177.00	28,619,741
30th Sep 2025 (Tue)	1,168.00	1,194.00	1,166.50	1,190.00	19,758,998
29th Sep 2025 (Mon)	1,193.50	1,195.00	1,163.50	1,163.50	17,757,623
26th Sep 2025 (Fri)	1,174.50	1,190.50	1,172.50	1,182.50	19,962,592
25th Sep 2025 (Thu)	1,172.00	1,178.50	1,152.50	1,170.50	11,977,986
24th Sep 2025 (Wed)	1,173.00	1,176.50	1,161.50	1,173.50	45,537,749
23rd Sep 2025 (Tue)	1,151.50	1,171.50	1,144.50	1,164.00	16,709,278
22nd Sep 2025 (Mon)	1,151.00	1,159.00	1,144.00	1,149.00	16,093,438
19th Sep 2025 (Fri)	1,146.00	1,154.00	1,133.50	1,150.00	26,633,349
18th Sep 2025 (Thu)	1,132.50	1,139.50	1,124.00	1,129.50	31,811,598
17th Sep 2025 (Wed)	1,130.50	1,141.50	1,116.00	1,116.00	26,332,118
16th Sep 2025 (Tue)	1,146.00	1,148.00	1,124.00	1,130.50	31,823,204
15th Sep 2025 (Mon)	1,135.00	1,154.00	1,134.50	1,145.50	97,131,815
12th Sep 2025 (Fri)	1,122.00	1,138.50	1,121.00	1,130.00	28,252,459
11th Sep 2025 (Thu)	1,103.50	1,123.50	1,098.00	1,123.50	37,661,116
10th Sep 2025 (Wed)	1,100.00	1,102.50	1,085.50	1,099.50	27,921,120

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
9th Oct 2025 10:30 am	RNS	Director/PDMR Shareholding
9th Oct 2025 7:00 am	RNS	Transaction in Own Shares
8th Oct 2025 7:00 am	RNS	Transaction in Own Shares
7th Oct 2025 7:00 am	RNS	Transaction in Own Shares
6th Oct 2025 7:00 am	RNS	Transaction in Own Shares
3rd Oct 2025 7:00 am	RNS	Transaction in Own Shares
2nd Oct 2025 7:00 am	RNS	Transaction in Own Shares
1st Oct 2025 2:00 pm	RNS	Total Voting Rights
1st Oct 2025 12:00 pm	RNS	Director/PDMR Shareholding
1st Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value9,496.10

Change-13.30