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	824.80p on 22-05-2025 at 08:38:52
Change	0.40p 0.05%
Buy	825.00p
Sell	824.60p
Buy / Sell RR. Shares

Last Trade:	Unknown 0.00 at 825.00p
Day's Volume:	1,063,022
Last Close:	824.40p
Open:	822.00p
ISIN:	GB00B63H8491

Day's Range	821.60p - 828.00p
52wk Range:	423.40p - 833.40p
Market Capitalisation:	£68,971m
VWAP:	824.20187p
Shares in Issue:	8,362m

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	825.00p	SI Trade	09:38:51 - 22-May-25
Buy*	970	825.128p	Suspected BUY Trade	09:38:47 - 22-May-25
Sell*	1,383	824.80p	Automatic Execution	09:38:41 - 22-May-25
Sell*	470	824.80p	Automatic Execution	09:38:41 - 22-May-25
Sell*	484	824.80p	Automatic Execution	09:38:41 - 22-May-25
Sell*	1,963	825.00p	Automatic Execution	09:38:35 - 22-May-25
Sell*	1,932	825.00p	Automatic Execution	09:38:35 - 22-May-25
Sell*	2,030	825.00p	Automatic Execution	09:38:35 - 22-May-25
Buy*	37	825.20p	Automatic Execution	09:38:32 - 22-May-25
Buy*	834	825.20p	Automatic Execution	09:38:32 - 22-May-25

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2025 (Wed)	825.80	833.40	824.20	824.40	44,000,993
20th May 2025 (Tue)	820.00	825.40	815.00	817.60	17,709,644
19th May 2025 (Mon)	804.00	819.20	802.40	819.20	48,105,221
16th May 2025 (Fri)	815.00	821.20	806.80	809.60	21,057,957
15th May 2025 (Thu)	797.00	816.00	796.00	816.00	47,681,381
14th May 2025 (Wed)	809.60	809.80	791.40	797.00	27,417,379
13th May 2025 (Tue)	786.40	801.00	783.40	801.00	19,253,254
12th May 2025 (Mon)	788.60	794.20	762.40	785.00	13,919,849
9th May 2025 (Fri)	804.60	805.40	789.40	791.60	49,833,349
8th May 2025 (Thu)	778.00	805.40	774.00	794.00	24,454,680
7th May 2025 (Wed)	776.40	780.00	766.00	766.00	44,675,509
6th May 2025 (Tue)	787.80	789.80	771.20	781.20	44,083,690
5th May 2025 (Mon)	793.42525	793.42525	793.42525	793.42525	8,822
2nd May 2025 (Fri)	770.00	784.60	764.00	784.00	63,002,696
1st May 2025 (Thu)	783.00	783.00	756.80	767.00	65,404,971
30th Apr 2025 (Wed)	753.00	761.20	738.20	754.20	53,383,049
29th Apr 2025 (Tue)	768.40	768.40	752.60	752.80	9,020,741
28th Apr 2025 (Mon)	757.60	764.40	752.40	754.40	26,620,592
25th Apr 2025 (Fri)	744.00	757.40	739.00	755.40	12,814,758
24th Apr 2025 (Thu)	727.40	736.00	714.20	735.20	16,150,696
23rd Apr 2025 (Wed)	724.20	731.40	718.60	727.80	13,389,744
22nd Apr 2025 (Tue)	710.20	716.60	698.20	716.00	29,302,855

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
21st May 2025 7:00 am	RNS	Transaction in Own Shares
20th May 2025 7:00 am	RNS	Transaction in Own Shares
19th May 2025 7:00 am	RNS	Transaction in Own Shares
16th May 2025 7:00 am	RNS	Transaction in Own Shares
15th May 2025 7:00 am	RNS	Transaction in Own Shares
14th May 2025 7:00 am	RNS	Transaction in Own Shares
13th May 2025 7:00 am	RNS	Transaction in Own Shares
12th May 2025 10:35 am	RNS	Director/PDMR Shareholding
12th May 2025 7:00 am	RNS	Transaction in Own Shares
9th May 2025 11:15 am	RNS	Director/PDMR Shareholding

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value8,727.24

Change-59.22