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	1,077.00p on 08-08-2025 at 05:00:46
Change	0.00p 0%
Buy	1,100.00p
Sell	1,045.00p

Last Trade:	Sell 872.00 at 1,077.00p
Day's Volume:	0
Last Close:	1,077.00p
Open:	0.00p
ISIN:	GB00B63H8491

Day's Range	0.00p - 0.00p
52wk Range:	455.80p - 1,109.50p
Market Capitalisation:	£89.77b
VWAP:	0.00p
Shares in Issue:	8.34b

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*	872	1,077.00p	SI Trade Suspected SELL Trade	16:48:07 - 07-Aug-25
Sell*	34,151	1,076.325p	SI Trade Suspected SELL Trade	16:47:03 - 07-Aug-25
Buy*	25	1,077.00p	Automatic Execution	16:38:39 - 07-Aug-25
Buy*	40	1,077.00p	Automatic Execution	16:38:22 - 07-Aug-25
Sell*	1,043	1,077.00p	Automatic Execution	16:37:36 - 07-Aug-25
Sell*	16,223	1,077.00p	SI Trade	16:36:31 - 07-Aug-25
Unknown*	1,352	1,077.00p	OTC Trade	16:35:26 - 07-Aug-25
Unknown*	5,763	1,077.00p	OTC Trade	16:35:26 - 07-Aug-25
Unknown*	7,546	1,077.00p	OTC Trade	16:35:26 - 07-Aug-25
Unknown*	314	1,077.00p	OTC Trade	16:35:26 - 07-Aug-25

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	1,091.50	1,091.50	1,068.00	1,077.00	58,983,072
6th Aug 2025 (Wed)	1,091.50	1,091.50	1,077.50	1,088.00	9,554,876
5th Aug 2025 (Tue)	1,109.50	1,109.50	1,071.50	1,073.00	19,458,955
4th Aug 2025 (Mon)	1,066.00	1,094.00	1,063.00	1,090.00	64,261,143
1st Aug 2025 (Fri)	1,077.00	1,078.50	1,038.00	1,065.00	18,179,036
31st Jul 2025 (Thu)	1,053.00	1,108.50	1,047.50	1,072.00	53,115,396
30th Jul 2025 (Wed)	996.00	1,003.00	988.00	988.00	15,740,708
29th Jul 2025 (Tue)	982.80	1,007.00	982.20	1,006.00	25,346,656
28th Jul 2025 (Mon)	978.00	993.20	970.60	981.40	52,785,880
25th Jul 2025 (Fri)	987.40	989.20	974.40	977.20	33,348,416
24th Jul 2025 (Thu)	989.60	1,005.50	982.40	985.60	17,476,580
23rd Jul 2025 (Wed)	987.60	989.20	975.60	983.40	13,841,955
22nd Jul 2025 (Tue)	997.00	1,005.00	968.20	983.20	23,327,477
21st Jul 2025 (Mon)	1,004.00	1,011.00	993.20	1,000.00	29,077,313
18th Jul 2025 (Fri)	1,004.50	1,009.00	996.40	1,005.00	19,703,452
17th Jul 2025 (Thu)	988.40	1,010.00	985.40	1,010.00	14,085,476
16th Jul 2025 (Wed)	989.80	998.60	987.60	988.40	6,809,790
15th Jul 2025 (Tue)	998.40	999.00	985.60	990.40	9,289,271
14th Jul 2025 (Mon)	986.00	999.40	980.80	998.40	9,047,234
11th Jul 2025 (Fri)	975.60	990.00	975.40	988.00	17,878,091
10th Jul 2025 (Thu)	989.00	990.00	973.60	975.40	17,489,446
9th Jul 2025 (Wed)	971.20	987.60	971.20	984.40	14,341,559
8th Jul 2025 (Tue)	974.20	977.20	959.60	966.40	14,697,191

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
7th Aug 2025 7:00 am	RNS	Transaction in Own Shares
6th Aug 2025 7:00 am	RNS	Transaction in Own Shares
5th Aug 2025 7:00 am	RNS	Transaction in Own Shares
4th Aug 2025 7:00 am	RNS	Transaction in Own Shares
1st Aug 2025 4:30 pm	RNS	Total Voting Rights
1st Aug 2025 7:00 am	RNS	Transaction in Own Shares
31st Jul 2025 7:00 am	RNS	2025 Half Year Results
29th Jul 2025 6:30 pm	RNS	Changes to Board Committee Membership
29th Jul 2025 10:30 am	RNS	Director/PDMR Shareholding
24th Jul 2025 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value9,100.77

Change0.00