Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rolls-Royce (RR.) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,796 1,324.00p SI Trade
Negotiated Trade
 16:49:31 - 19-Feb-26
Sell* 28,168 1,309.10p SI Trade
Suspected SELL Trade
 16:47:51 - 19-Feb-26
Sell* 181,855 1,318.55p SI Trade
Suspected SELL Trade
 16:47:04 - 19-Feb-26
Sell* 161,820 1,320.0743p Negotiated Trade
 16:44:11 - 19-Feb-26
Sell* 500 1,324.00p Automatic Execution
 16:38:03 - 19-Feb-26
Sell* 13,636 1,324.00p SI Trade
 16:35:22 - 19-Feb-26
Sell* 1,713 1,324.00p SI Trade
 16:35:22 - 19-Feb-26
Sell* 53,964 1,324.00p SI Trade
 16:35:22 - 19-Feb-26
Sell* 42,890 1,324.00p SI Trade
 16:35:22 - 19-Feb-26
Sell* 3,418 1,324.00p SI Trade
 16:35:22 - 19-Feb-26
Sell* 5,001,951 1,324.00p Uncrossing Trade
 16:35:22 - 19-Feb-26
Unknown* 0 1,335.36657p SI Trade
Currency Conversion
 16:29:59 - 19-Feb-26
Unknown* 0 1,322.00p SI Trade
 16:29:52 - 19-Feb-26
Unknown* 50 1,333.61871p SI Trade
Currency Conversion
 16:29:50 - 19-Feb-26
Sell* 1 1,321.50p SI Trade
 16:29:49 - 19-Feb-26
Buy* 3 1,322.00p SI Trade
 16:29:49 - 19-Feb-26
Sell* 119 1,321.50p SI Trade
 16:29:49 - 19-Feb-26
Sell* 121 1,321.50p Automatic Execution
 16:29:47 - 19-Feb-26
Sell* 574 1,321.50p Automatic Execution
 16:29:47 - 19-Feb-26
Sell* 1,182 1,321.50p Automatic Execution
 16:29:46 - 19-Feb-26
Buy* 2,537 1,321.50p Automatic Execution
 16:29:46 - 19-Feb-26
Sell* 435 1,321.50p Automatic Execution
 16:29:46 - 19-Feb-26
Sell* 1,400 1,321.50p Automatic Execution
 16:29:46 - 19-Feb-26
Sell* 42 1,321.50p Automatic Execution
 16:29:46 - 19-Feb-26
Sell* 744 1,321.50p Automatic Execution
 16:29:46 - 19-Feb-26
Buy* 2 1,321.50p Automatic Execution
 16:29:46 - 19-Feb-26
Buy* 826 1,321.50p Automatic Execution
 16:29:46 - 19-Feb-26
Buy* 1,023 1,321.50p Automatic Execution
 16:29:46 - 19-Feb-26
Buy* 2,098 1,321.50p Automatic Execution
 16:29:46 - 19-Feb-26
Buy* 2,470 1,321.50p Automatic Execution
 16:29:46 - 19-Feb-26
Unknown* 2 1,335.36657p SI Trade
Currency Conversion
 16:29:42 - 19-Feb-26
Unknown* 0 1,335.36657p SI Trade
Currency Conversion
 16:29:42 - 19-Feb-26
Sell* 443 1,321.00p SI Trade
 16:29:38 - 19-Feb-26
Sell* 39 1,321.201p Ordinary
 16:29:33 - 19-Feb-26
Buy* 110 1,321.50p SI Trade
 16:29:33 - 19-Feb-26
Unknown* 65 1,321.25p SI Trade
 16:29:31 - 19-Feb-26
Sell* 342 1,321.236p Ordinary
 16:29:26 - 19-Feb-26
Unknown* 0 1,321.50p SI Trade
 16:29:24 - 19-Feb-26
Buy* 32 1,321.50p SI Trade
 16:29:21 - 19-Feb-26
Buy* 3,161 1,321.50p SI Trade
 16:29:05 - 19-Feb-26
Sell* 9 1,321.00p SI Trade
 16:29:02 - 19-Feb-26
Unknown* 0 1,321.00p SI Trade
 16:29:01 - 19-Feb-26
Sell* 3,523 1,321.50p Automatic Execution
 16:29:01 - 19-Feb-26
Buy* 724 1,321.50p Automatic Execution
 16:29:01 - 19-Feb-26
Buy* 1,770 1,321.50p Automatic Execution
 16:29:01 - 19-Feb-26
Buy* 54 1,321.50p Automatic Execution
 16:29:00 - 19-Feb-26
Unknown* 0 1,321.00p OTC Trade
 16:28:56 - 19-Feb-26
Unknown* 0 1,333.61871p SI Trade
Currency Conversion
 16:28:54 - 19-Feb-26
Sell* 3 1,321.00p SI Trade
 16:28:54 - 19-Feb-26
Buy* 104 1,321.50p Automatic Execution
 16:28:49 - 19-Feb-26
Buy* 542 1,321.50p Automatic Execution
 16:28:49 - 19-Feb-26
Buy* 4 1,321.50p Automatic Execution
 16:28:49 - 19-Feb-26
Sell* 152 1,321.2002p Ordinary
 16:28:48 - 19-Feb-26
Sell* 150 1,321.2005p Ordinary
 16:28:48 - 19-Feb-26
Buy* 1 1,321.50p SI Trade
 16:28:47 - 19-Feb-26
Sell* 1,010 1,321.00p Automatic Execution
 16:28:47 - 19-Feb-26
Unknown* 0 1,321.50p SI Trade
 16:28:43 - 19-Feb-26
Sell* 2,650 1,321.20p Ordinary
 16:28:42 - 19-Feb-26
Sell* 752 1,321.21p Ordinary
 16:28:42 - 19-Feb-26
Sell* 1,391 1,321.00p SI Trade
 16:28:42 - 19-Feb-26
Unknown* 0 1,321.50p SI Trade
 16:28:41 - 19-Feb-26
Unknown* 0 1,321.50p SI Trade
 16:28:41 - 19-Feb-26
Buy* 760 1,321.00p Automatic Execution
 16:28:41 - 19-Feb-26
Buy* 1,032 1,321.00p Automatic Execution
 16:28:41 - 19-Feb-26
Buy* 678 1,321.00p Automatic Execution
 16:28:41 - 19-Feb-26
Sell* 832 1,321.00p Automatic Execution
 16:28:41 - 19-Feb-26
Sell* 401 1,321.00p Automatic Execution
 16:28:41 - 19-Feb-26
Sell* 729 1,321.00p Automatic Execution
 16:28:41 - 19-Feb-26
Sell* 561 1,321.00p Automatic Execution
 16:28:41 - 19-Feb-26
Unknown* 0 1,321.50p SI Trade
 16:28:39 - 19-Feb-26
Sell* 1,704 1,321.00p Automatic Execution
 16:28:31 - 19-Feb-26
Sell* 5,823 1,320.50p SI Trade
 16:28:20 - 19-Feb-26
Sell* 832 1,321.00p Automatic Execution
 16:28:19 - 19-Feb-26
Sell* 31 1,321.00p Automatic Execution
 16:28:19 - 19-Feb-26
Sell* 328 1,321.00p Automatic Execution
 16:28:19 - 19-Feb-26
Sell* 423 1,321.00p Automatic Execution
 16:28:19 - 19-Feb-26
Buy* 15 1,321.50p SI Trade
 16:28:19 - 19-Feb-26
Buy* 22 1,321.288p Ordinary
 16:28:17 - 19-Feb-26
Unknown* 0 1,321.50p SI Trade
 16:28:12 - 19-Feb-26
Unknown* 0 1,321.50p OTC Trade
 16:28:09 - 19-Feb-26
Sell* 332 1,321.00p Automatic Execution
 16:28:03 - 19-Feb-26
Sell* 346 1,320.745p Ordinary
 16:28:02 - 19-Feb-26
Sell* 733 1,321.00p Automatic Execution
 16:28:01 - 19-Feb-26
Sell* 23 1,321.00p Automatic Execution
 16:28:01 - 19-Feb-26
Sell* 6 1,320.50p Automatic Execution
 16:27:58 - 19-Feb-26
Sell* 250 1,320.50p Automatic Execution
 16:27:58 - 19-Feb-26
Sell* 2,470 1,320.50p Automatic Execution
 16:27:58 - 19-Feb-26
Sell* 329 1,321.00p Automatic Execution
 16:27:58 - 19-Feb-26
Sell* 32 1,321.00p Automatic Execution
 16:27:58 - 19-Feb-26
Sell* 3,230 1,321.00p Automatic Execution
 16:27:58 - 19-Feb-26
Sell* 555 1,321.00p Automatic Execution
 16:27:58 - 19-Feb-26
Sell* 296 1,321.00p Automatic Execution
 16:27:58 - 19-Feb-26
Sell* 460 1,321.00p Automatic Execution
 16:27:58 - 19-Feb-26
Unknown* 0 1,321.50p SI Trade
 16:27:57 - 19-Feb-26
Buy* 2,141 1,321.50p Automatic Execution
 16:27:55 - 19-Feb-26
Sell* 383 1,321.50p Automatic Execution
 16:27:55 - 19-Feb-26
Sell* 2,490 1,321.50p Automatic Execution
 16:27:55 - 19-Feb-26
Sell* 2,959 1,321.50p Automatic Execution
 16:27:55 - 19-Feb-26
Sell* 100 1,321.50p Automatic Execution
 16:27:50 - 19-Feb-26
Sell* 100 1,321.50p Automatic Execution
 16:27:50 - 19-Feb-26
Sell* 14 1,321.50p Automatic Execution
 16:27:45 - 19-Feb-26
Sell* 6 1,321.50p Automatic Execution
 16:27:45 - 19-Feb-26
Sell* 812 1,321.50p Automatic Execution
 16:27:45 - 19-Feb-26
Sell* 990 1,321.50p Automatic Execution
 16:27:45 - 19-Feb-26
Sell* 22 1,321.50p Automatic Execution
 16:27:45 - 19-Feb-26
Sell* 245 1,321.50p Automatic Execution
 16:27:45 - 19-Feb-26
Sell* 490 1,321.50p Automatic Execution
 16:27:45 - 19-Feb-26
Sell* 758 1,321.50p Automatic Execution
 16:27:45 - 19-Feb-26
Unknown* 0 1,321.50p SI Trade
 16:27:38 - 19-Feb-26
Buy* 2 1,321.50p SI Trade
 16:27:38 - 19-Feb-26
Sell* 789 1,321.05p Ordinary
 16:27:37 - 19-Feb-26
Sell* 1,041 1,321.2002p Ordinary
 16:27:36 - 19-Feb-26
Buy* 39 1,321.2995p Ordinary
 16:27:34 - 19-Feb-26
Sell* 378 1,320.986p Ordinary
 16:27:29 - 19-Feb-26
Sell* 228 1,321.00p Automatic Execution
 16:27:28 - 19-Feb-26
Sell* 297 1,321.00p Automatic Execution
 16:27:28 - 19-Feb-26
Sell* 460 1,321.00p Automatic Execution
 16:27:28 - 19-Feb-26
Unknown* 0 1,321.50p SI Trade
 16:27:27 - 19-Feb-26
Unknown* 280 1,321.50p OTC Trade
 16:27:25 - 19-Feb-26
Buy* 280 1,321.50p SI Trade
 16:27:25 - 19-Feb-26
Buy* 730 1,321.00p Automatic Execution
 16:27:20 - 19-Feb-26
Sell* 211 1,321.00p Automatic Execution
 16:27:20 - 19-Feb-26
Sell* 85 1,321.00p Automatic Execution
 16:27:20 - 19-Feb-26
Sell* 741 1,321.00p Automatic Execution
 16:27:20 - 19-Feb-26
Sell* 1 1,321.00p SI Trade
 16:27:17 - 19-Feb-26
Sell* 21 1,321.00p Automatic Execution
 16:27:12 - 19-Feb-26
Sell* 742 1,321.00p Automatic Execution
 16:27:12 - 19-Feb-26
Sell* 2,470 1,321.00p Automatic Execution
 16:27:12 - 19-Feb-26
Buy* 51 1,321.00p Automatic Execution
 16:27:12 - 19-Feb-26
Buy* 474 1,321.00p Automatic Execution
 16:27:12 - 19-Feb-26
Unknown* 0 1,321.00p SI Trade
 16:27:12 - 19-Feb-26
Buy* 58 1,321.00p SI Trade
 16:27:12 - 19-Feb-26
Buy* 1,256 1,321.00p Automatic Execution
 16:27:08 - 19-Feb-26
Buy* 733 1,321.00p Automatic Execution
 16:27:08 - 19-Feb-26
Sell* 32 1,321.00p Automatic Execution
 16:27:08 - 19-Feb-26
Sell* 1,388 1,321.00p Automatic Execution
 16:27:08 - 19-Feb-26
Sell* 611 1,321.00p Automatic Execution
 16:27:08 - 19-Feb-26
Sell* 1,667 1,321.00p Automatic Execution
 16:27:08 - 19-Feb-26
Buy* 7 1,321.00p Automatic Execution
 16:27:08 - 19-Feb-26
Buy* 426 1,321.00p Automatic Execution
 16:27:08 - 19-Feb-26
Buy* 1,493 1,321.00p Automatic Execution
 16:27:03 - 19-Feb-26
Buy* 761 1,321.00p Automatic Execution
 16:27:03 - 19-Feb-26
Sell* 730 1,321.00p Automatic Execution
 16:27:03 - 19-Feb-26
Buy* 3,156 1,321.00p Automatic Execution
 16:27:03 - 19-Feb-26
Buy* 1,939 1,321.00p Automatic Execution
 16:27:03 - 19-Feb-26
Buy* 16 1,321.00p SI Trade
 16:27:00 - 19-Feb-26
Unknown* 0 1,321.00p SI Trade
 16:27:00 - 19-Feb-26
Unknown* 0 1,320.50p SI Trade
 16:27:00 - 19-Feb-26
Unknown* 0 1,320.50p SI Trade
 16:27:00 - 19-Feb-26
Unknown* 0 1,320.50p SI Trade
 16:26:55 - 19-Feb-26
Sell* 39 1,320.50p SI Trade
 16:26:52 - 19-Feb-26
Unknown* 0 1,320.50p SI Trade
 16:26:46 - 19-Feb-26
Sell* 861 1,320.7003p Ordinary
 16:26:43 - 19-Feb-26
Buy* 8 1,321.00p SI Trade
 16:26:41 - 19-Feb-26
Sell* 61 1,320.50p SI Trade
 16:26:31 - 19-Feb-26
Unknown* 1 1,320.50p OTC Trade
 16:26:28 - 19-Feb-26
Unknown* 6 1,320.50p OTC Trade
 16:26:28 - 19-Feb-26
Unknown* 0 1,320.50p SI Trade
 16:26:26 - 19-Feb-26
Sell* 1,032 1,320.50p Automatic Execution
 16:26:26 - 19-Feb-26
Unknown* 0 1,320.50p SI Trade
 16:26:20 - 19-Feb-26
Buy* 482 1,321.00p Automatic Execution
 16:26:20 - 19-Feb-26
Buy* 698 1,321.00p Automatic Execution
 16:26:20 - 19-Feb-26
Buy* 719 1,321.00p Automatic Execution
 16:26:20 - 19-Feb-26
Buy* 1,350 1,321.00p Automatic Execution
 16:26:20 - 19-Feb-26
Buy* 579 1,321.00p Automatic Execution
 16:26:20 - 19-Feb-26
Buy* 721 1,321.00p Automatic Execution
 16:26:20 - 19-Feb-26
Buy* 690 1,321.00p Automatic Execution
 16:26:20 - 19-Feb-26
Buy* 721 1,321.00p Automatic Execution
 16:26:20 - 19-Feb-26
Buy* 2,470 1,321.00p Automatic Execution
 16:26:20 - 19-Feb-26
Buy* 843 1,321.00p Automatic Execution
 16:26:20 - 19-Feb-26
Sell* 796 1,320.7005p Ordinary
 16:26:19 - 19-Feb-26
Unknown* 0 1,321.00p SI Trade
 16:26:10 - 19-Feb-26
Sell* 22 1,320.7247p Ordinary
 16:26:09 - 19-Feb-26
Unknown* 0 1,320.50p SI Trade
 16:26:05 - 19-Feb-26
Buy* 2,177 1,321.00p Automatic Execution
 16:26:05 - 19-Feb-26
Sell* 29 1,321.00p Automatic Execution
 16:26:05 - 19-Feb-26
Sell* 687 1,321.00p Automatic Execution
 16:26:05 - 19-Feb-26
Buy* 198 1,321.50p Automatic Execution
 16:26:04 - 19-Feb-26
Buy* 1,913 1,321.50p Automatic Execution
 16:26:04 - 19-Feb-26
Buy* 732 1,321.50p Automatic Execution
 16:26:04 - 19-Feb-26
Buy* 720 1,321.50p Automatic Execution
 16:26:04 - 19-Feb-26
Buy* 2,327 1,321.50p Automatic Execution
 16:26:04 - 19-Feb-26
Buy* 316 1,321.50p Automatic Execution
 16:26:04 - 19-Feb-26
Buy* 754 1,321.50p Automatic Execution
 16:26:04 - 19-Feb-26
Buy* 698 1,321.50p Automatic Execution
 16:26:04 - 19-Feb-26
Buy* 2,470 1,321.50p Automatic Execution
 16:26:04 - 19-Feb-26
Buy* 757 1,321.00p Automatic Execution
 16:26:04 - 19-Feb-26
Buy* 764 1,321.00p Automatic Execution
 16:26:04 - 19-Feb-26
Buy* 735 1,321.00p Automatic Execution
 16:26:04 - 19-Feb-26
Buy* 2,470 1,321.00p Automatic Execution
 16:26:04 - 19-Feb-26
Buy* 416 1,321.00p Automatic Execution
 16:26:04 - 19-Feb-26
Unknown* 0 1,321.00p SI Trade
 16:26:01 - 19-Feb-26
Sell* 150 1,320.50p SI Trade
 16:26:01 - 19-Feb-26
Sell* 150 1,320.7244p Ordinary
 16:25:54 - 19-Feb-26
Unknown* 0 1,320.50p SI Trade
 16:25:49 - 19-Feb-26
Buy* 50 1,321.00p SI Trade
 16:25:49 - 19-Feb-26
Sell* 527 1,320.70p Ordinary
 16:25:37 - 19-Feb-26
Buy* 300 1,321.662p Ordinary
 16:25:30 - 19-Feb-26
Unknown* 0 1,321.00p SI Trade
 16:25:30 - 19-Feb-26
Buy* 16,997 1,321.25p Ordinary
 16:25:28 - 19-Feb-26
FTSE 100 Latest
Value10,627.04
Change-59.14