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	1,005.00p on 18-07-2025 at 18:50:07
Change	-5.00p -0.5%
Buy	1,002.50p
Sell	1,001.50p
Buy / Sell RR. Shares

Last Trade:	Unknown 5,801.00 at 1,001.905p
Day's Volume:	19,703,452
Last Close:	1,005.00p
Open:	1,004.50p
ISIN:	GB00B63H8491

Day's Range	996.40p - 1,009.00p
52wk Range:	423.40p - 1,010.00p
Market Capitalisation:	£83.83b
VWAP:	1,004.47412p
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
Unknown*	5,801	1,001.905p	Negotiated Trade OTC Trade	18:28:21 - 18-Jul-25
Unknown*	1,287	1,005.00p	OTC Trade	16:37:51 - 18-Jul-25
Unknown*	97	1,005.00p	OTC Trade	16:37:51 - 18-Jul-25
Unknown*	122	1,005.00p	OTC Trade	16:37:51 - 18-Jul-25
Sell*	16,182	1,005.00p	Automatic Execution	16:36:44 - 18-Jul-25
Sell*	8,044	1,005.00p	Automatic Execution	16:36:25 - 18-Jul-25
Buy*	2,232	1,005.00p	Automatic Execution	16:36:25 - 18-Jul-25
Buy*	2,261	1,005.00p	Automatic Execution	16:36:25 - 18-Jul-25
Buy*	41,905	1,005.00p	Automatic Execution	16:36:25 - 18-Jul-25
Buy*	4,383	1,005.00p	Automatic Execution	16:36:25 - 18-Jul-25

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
18th Jul 2025 7:00 am	RNS	Transaction in Own Shares
17th Jul 2025 7:00 am	RNS	Transaction in Own Shares
16th Jul 2025 7:00 am	RNS	Transaction in Own Shares
15th Jul 2025 7:00 am	RNS	Transaction in Own Shares
14th Jul 2025 7:00 am	RNS	Transaction in Own Shares
11th Jul 2025 10:00 am	RNS	Director/PDMR Shareholding
11th Jul 2025 7:00 am	RNS	Transaction in Own Shares
10th Jul 2025 7:00 am	RNS	Transaction in Own Shares
9th Jul 2025 4:45 pm	RNS	Director/PDMR Shareholding
9th Jul 2025 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48