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	969.80p on 07-07-2025 at 18:50:07
Change	7.20p 0.75%
Buy	972.00p
Sell	971.80p
Buy / Sell RR. Shares

Last Trade:	Buy 6,092.00 at 978.29p
Day's Volume:	20,373,360
Last Close:	969.80p
Open:	965.80p
ISIN:	GB00B63H8491

Day's Range	963.20p - 980.80p
52wk Range:	423.40p - 983.20p
Market Capitalisation:	£80,956m
VWAP:	969.82299p
Shares in Issue:	8,348m

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*	6,092	978.29p	SI Trade Negotiated Trade	16:54:56 - 07-Jul-25
Sell*	2,494	969.80p	SI Trade Suspected SELL Trade	16:51:49 - 07-Jul-25
Buy*	15,434	975.153p	SI Trade Negotiated Trade	16:47:02 - 07-Jul-25
Buy*	400	972.00p	SI Trade	16:29:56 - 07-Jul-25
Sell*	22	971.60p	Automatic Execution	16:29:52 - 07-Jul-25
Buy*	435	971.80p	Automatic Execution	16:29:52 - 07-Jul-25
Buy*	5,120	971.502p	Ordinary	16:29:49 - 07-Jul-25
Sell*	10	971.40p	SI Trade	16:29:45 - 07-Jul-25
Unknown*	82	971.60p	OTC Trade	16:29:44 - 07-Jul-25
Sell*	306	971.302p	Ordinary	16:29:42 - 07-Jul-25

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jul 2025 (Mon)	965.80	980.80	963.20	969.80	20,373,360
4th Jul 2025 (Fri)	951.60	965.20	951.40	962.60	13,370,164
3rd Jul 2025 (Thu)	943.20	970.00	927.20	954.40	9,731,057
2nd Jul 2025 (Wed)	939.60	950.60	929.60	943.40	24,468,297
1st Jul 2025 (Tue)	974.20	980.60	936.40	939.60	21,078,921
30th Jun 2025 (Mon)	961.00	983.20	959.20	967.60	34,799,065
27th Jun 2025 (Fri)	936.80	954.20	925.40	954.20	25,445,572
26th Jun 2025 (Thu)	910.00	933.80	909.60	933.80	60,373,870
25th Jun 2025 (Wed)	915.00	929.40	913.80	916.80	16,856,903
24th Jun 2025 (Tue)	896.40	912.80	888.40	909.20	21,771,805
23rd Jun 2025 (Mon)	886.40	892.80	874.20	886.60	16,494,581
20th Jun 2025 (Fri)	885.60	895.80	885.60	887.80	26,016,783
19th Jun 2025 (Thu)	890.00	893.60	882.40	882.80	6,525,313
18th Jun 2025 (Wed)	891.60	901.60	890.40	891.00	10,427,321
17th Jun 2025 (Tue)	879.00	894.80	872.20	890.60	23,648,952
16th Jun 2025 (Mon)	870.00	886.60	868.40	885.40	20,028,790
13th Jun 2025 (Fri)	873.60	880.80	868.80	870.00	17,588,932
12th Jun 2025 (Thu)	895.20	898.00	868.00	887.40	15,169,395
11th Jun 2025 (Wed)	879.80	899.00	878.60	893.40	13,547,395
10th Jun 2025 (Tue)	891.60	912.20	880.00	880.00	17,770,671
9th Jun 2025 (Mon)	881.20	890.20	869.60	888.20	9,849,623

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
7th Jul 2025 7:00 am	RNS	Transaction in Own Shares
4th Jul 2025 7:00 am	RNS	Transaction in Own Shares
3rd Jul 2025 7:00 am	RNS	Transaction in Own Shares
2nd Jul 2025 7:00 am	RNS	Transaction in Own Shares
1st Jul 2025 3:00 pm	RNS	Total Voting Rights
1st Jul 2025 3:00 pm	RNS	Director/PDMR Shareholding
1st Jul 2025 7:00 am	RNS	Transaction in Own Shares
30th Jun 2025 7:00 am	RNS	Transaction in Own Shares
27th Jun 2025 7:00 am	RNS	Transaction in Own Shares
26th Jun 2025 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value8,806.53

Change-16.38