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
Unknown* 6,929,665 1,298.50p Negotiated Trade
OTC Trade
 17:11:07 - 18-Feb-26
Unknown* 505,120 1,298.50p Negotiated Trade
OTC Trade
 17:08:41 - 18-Feb-26
Buy* 1,338 1,324.118p SI Trade
Negotiated Trade
 16:47:00 - 18-Feb-26
Buy* 10,000 1,324.50p Automatic Execution
 16:38:41 - 18-Feb-26
Buy* 10,927 1,324.50p Automatic Execution
 16:37:27 - 18-Feb-26
Sell* 1,910 1,324.50p Automatic Execution
 16:36:14 - 18-Feb-26
Buy* 90 1,324.50p Automatic Execution
 16:35:30 - 18-Feb-26
Sell* 87 1,324.50p SI Trade
 16:35:25 - 18-Feb-26
Sell* 7,301 1,324.50p SI Trade
 16:35:25 - 18-Feb-26
Sell* 836 1,324.50p SI Trade
 16:35:25 - 18-Feb-26
Sell* 2,397 1,324.50p SI Trade
 16:35:25 - 18-Feb-26
Unknown* 1 1,324.50p Negotiated Trade
OTC Trade
 16:35:25 - 18-Feb-26
Buy* 4,472,407 1,324.50p Suspected BUY Trade
 16:35:25 - 18-Feb-26
Buy* 730 1,329.00p Automatic Execution
 16:29:59 - 18-Feb-26
Buy* 2,710 1,329.00p Automatic Execution
 16:29:59 - 18-Feb-26
Sell* 53 1,328.50p Automatic Execution
 16:29:59 - 18-Feb-26
Sell* 423 1,328.50p Automatic Execution
 16:29:59 - 18-Feb-26
Unknown* 0 1,329.00p SI Trade
 16:29:58 - 18-Feb-26
Unknown* 0 1,329.00p SI Trade
 16:29:55 - 18-Feb-26
Sell* 193 1,328.145p SI Trade
 16:29:55 - 18-Feb-26
Sell* 250 1,328.6403p Ordinary
 16:29:54 - 18-Feb-26
Sell* 411 1,329.00p Automatic Execution
 16:29:51 - 18-Feb-26
Sell* 154 1,328.50p SI Trade
 16:29:50 - 18-Feb-26
Buy* 730 1,328.50p Automatic Execution
 16:29:47 - 18-Feb-26
Buy* 915 1,328.50p Automatic Execution
 16:29:47 - 18-Feb-26
Buy* 432 1,328.50p Automatic Execution
 16:29:47 - 18-Feb-26
Sell* 1 1,328.00p SI Trade
 16:29:46 - 18-Feb-26
Buy* 46 1,328.50p Automatic Execution
 16:29:46 - 18-Feb-26
Buy* 181 1,328.50p Automatic Execution
 16:29:46 - 18-Feb-26
Sell* 40 1,328.1403p Ordinary
 16:29:44 - 18-Feb-26
Unknown* 0 1,328.50p SI Trade
 16:29:43 - 18-Feb-26
Buy* 44 1,328.50p SI Trade
 16:29:43 - 18-Feb-26
Buy* 730 1,328.50p Automatic Execution
 16:29:41 - 18-Feb-26
Buy* 2,408 1,328.50p Automatic Execution
 16:29:41 - 18-Feb-26
Buy* 1,393 1,328.50p Automatic Execution
 16:29:41 - 18-Feb-26
Buy* 648 1,328.50p Automatic Execution
 16:29:41 - 18-Feb-26
Buy* 1 1,329.00p SI Trade
 16:29:40 - 18-Feb-26
Buy* 3 1,328.50p SI Trade
 16:29:40 - 18-Feb-26
Sell* 1,033 1,328.50p Automatic Execution
 16:29:40 - 18-Feb-26
Sell* 1,139 1,328.50p Automatic Execution
 16:29:40 - 18-Feb-26
Buy* 803 1,328.50p Automatic Execution
 16:29:40 - 18-Feb-26
Buy* 936 1,328.50p Automatic Execution
 16:29:40 - 18-Feb-26
Buy* 2,390 1,328.50p Automatic Execution
 16:29:40 - 18-Feb-26
Buy* 1,393 1,328.50p Automatic Execution
 16:29:40 - 18-Feb-26
Unknown* 3 1,343.80135p SI Trade
Currency Conversion
 16:29:36 - 18-Feb-26
Sell* 727 1,328.00p Automatic Execution
 16:29:30 - 18-Feb-26
Sell* 426 1,328.00p Automatic Execution
 16:29:30 - 18-Feb-26
Sell* 487 1,328.00p Automatic Execution
 16:29:30 - 18-Feb-26
Sell* 1,114 1,328.00p Automatic Execution
 16:29:30 - 18-Feb-26
Sell* 81 1,328.50p Automatic Execution
 16:29:30 - 18-Feb-26
Sell* 350 1,328.50p Automatic Execution
 16:29:30 - 18-Feb-26
Sell* 765 1,328.50p Automatic Execution
 16:29:30 - 18-Feb-26
Buy* 1,393 1,328.50p Automatic Execution
 16:29:30 - 18-Feb-26
Sell* 2,133 1,328.50p Automatic Execution
 16:29:30 - 18-Feb-26
Buy* 756 1,328.50p Automatic Execution
 16:29:29 - 18-Feb-26
Sell* 818 1,328.6405p Ordinary
 16:29:28 - 18-Feb-26
Sell* 128 1,328.50p Automatic Execution
 16:29:28 - 18-Feb-26
Sell* 654 1,328.50p Automatic Execution
 16:29:28 - 18-Feb-26
Sell* 518 1,328.50p Automatic Execution
 16:29:28 - 18-Feb-26
Sell* 1 1,328.50p SI Trade
 16:29:28 - 18-Feb-26
Sell* 1,300 1,328.50p SI Trade
 16:29:24 - 18-Feb-26
Sell* 3,981 1,328.50p SI Trade
 16:29:24 - 18-Feb-26
Buy* 220 1,328.788p Ordinary
 16:29:21 - 18-Feb-26
Unknown* 0 1,329.00p SI Trade
 16:29:18 - 18-Feb-26
Buy* 1 1,329.00p SI Trade
 16:29:18 - 18-Feb-26
Buy* 100 1,329.00p SI Trade
 16:29:18 - 18-Feb-26
Buy* 1 1,329.00p SI Trade
 16:29:18 - 18-Feb-26
Buy* 701 1,328.953p Suspected BUY Trade
 16:29:17 - 18-Feb-26
Buy* 6 1,329.00p SI Trade
 16:29:13 - 18-Feb-26
Sell* 139 1,329.00p Automatic Execution
 16:29:13 - 18-Feb-26
Sell* 629 1,329.00p Automatic Execution
 16:29:13 - 18-Feb-26
Sell* 1,851 1,329.00p Automatic Execution
 16:29:13 - 18-Feb-26
Sell* 378 1,328.6805p Ordinary
 16:29:07 - 18-Feb-26
Buy* 2,495 1,329.00p Automatic Execution
 16:29:00 - 18-Feb-26
Buy* 311 1,329.00p Automatic Execution
 16:29:00 - 18-Feb-26
Buy* 480 1,329.00p Automatic Execution
 16:29:00 - 18-Feb-26
Buy* 82 1,329.00p Automatic Execution
 16:29:00 - 18-Feb-26
Buy* 37 1,329.00p SI Trade
 16:28:59 - 18-Feb-26
Buy* 1,072 1,329.00p Automatic Execution
 16:28:59 - 18-Feb-26
Sell* 1 1,328.50p SI Trade
 16:28:57 - 18-Feb-26
Buy* 103 1,329.00p Automatic Execution
 16:28:54 - 18-Feb-26
Sell* 28 1,329.00p Automatic Execution
 16:28:54 - 18-Feb-26
Sell* 400 1,329.00p Automatic Execution
 16:28:54 - 18-Feb-26
Sell* 120 1,329.00p Automatic Execution
 16:28:54 - 18-Feb-26
Sell* 499 1,329.50p Automatic Execution
 16:28:49 - 18-Feb-26
Buy* 294 1,329.7265p Ordinary
 16:28:48 - 18-Feb-26
Sell* 223 1,329.50p Automatic Execution
 16:28:48 - 18-Feb-26
Sell* 244 1,329.50p Automatic Execution
 16:28:48 - 18-Feb-26
Sell* 251 1,329.50p Automatic Execution
 16:28:48 - 18-Feb-26
Sell* 240 1,329.50p SI Trade
 16:28:48 - 18-Feb-26
Sell* 468 1,329.50p Automatic Execution
 16:28:45 - 18-Feb-26
Sell* 12 1,329.50p Automatic Execution
 16:28:45 - 18-Feb-26
Sell* 506 1,329.50p Automatic Execution
 16:28:45 - 18-Feb-26
Unknown* 5 1,347.29629p SI Trade
Currency Conversion
 16:28:45 - 18-Feb-26
Unknown* 0 1,330.00p SI Trade
 16:28:45 - 18-Feb-26
Buy* 845 1,329.50p Automatic Execution
 16:28:41 - 18-Feb-26
Sell* 519 1,329.50p Automatic Execution
 16:28:38 - 18-Feb-26
Sell* 521 1,329.50p Automatic Execution
 16:28:38 - 18-Feb-26
Sell* 1 1,329.50p SI Trade
 16:28:35 - 18-Feb-26
Sell* 1,393 1,329.50p Automatic Execution
 16:28:35 - 18-Feb-26
Sell* 521 1,329.50p Automatic Execution
 16:28:35 - 18-Feb-26
Buy* 3 1,330.00p SI Trade
 16:28:31 - 18-Feb-26
Sell* 520 1,329.50p Automatic Execution
 16:28:30 - 18-Feb-26
Sell* 520 1,329.50p Automatic Execution
 16:28:30 - 18-Feb-26
Sell* 1,393 1,329.50p Automatic Execution
 16:28:30 - 18-Feb-26
Sell* 9 1,329.50p SI Trade
 16:28:26 - 18-Feb-26
Buy* 2 1,330.00p SI Trade
 16:28:26 - 18-Feb-26
Sell* 113 1,329.50p SI Trade
 16:28:21 - 18-Feb-26
Sell* 104 1,329.34p Ordinary
 16:28:19 - 18-Feb-26
Buy* 89 1,330.00p SI Trade
 16:28:19 - 18-Feb-26
Sell* 1,529 1,329.50p Automatic Execution
 16:28:19 - 18-Feb-26
Sell* 1,013 1,329.50p Automatic Execution
 16:28:19 - 18-Feb-26
Sell* 380 1,329.50p Automatic Execution
 16:28:19 - 18-Feb-26
Sell* 274 1,329.50p Automatic Execution
 16:28:19 - 18-Feb-26
Sell* 572 1,329.50p Automatic Execution
 16:28:19 - 18-Feb-26
Sell* 520 1,329.50p Automatic Execution
 16:28:19 - 18-Feb-26
Sell* 797 1,329.50p Automatic Execution
 16:28:19 - 18-Feb-26
Sell* 596 1,329.50p Automatic Execution
 16:28:19 - 18-Feb-26
Buy* 3,850 1,329.50p Automatic Execution
 16:28:19 - 18-Feb-26
Buy* 1,442 1,329.50p Automatic Execution
 16:28:19 - 18-Feb-26
Unknown* 0 1,329.00p SI Trade
 16:28:17 - 18-Feb-26
Sell* 1,279 1,329.50p Automatic Execution
 16:28:11 - 18-Feb-26
Sell* 1,499 1,329.50p Automatic Execution
 16:28:11 - 18-Feb-26
Sell* 721 1,329.50p Automatic Execution
 16:28:11 - 18-Feb-26
Sell* 717 1,329.50p Automatic Execution
 16:28:11 - 18-Feb-26
Sell* 521 1,329.50p Automatic Execution
 16:28:11 - 18-Feb-26
Sell* 890 1,329.50p Automatic Execution
 16:28:11 - 18-Feb-26
Sell* 764 1,329.50p Automatic Execution
 16:28:11 - 18-Feb-26
Sell* 458 1,329.50p Automatic Execution
 16:28:11 - 18-Feb-26
Buy* 174 1,330.00p SI Trade
 16:28:08 - 18-Feb-26
Unknown* 0 1,329.50p SI Trade
 16:28:08 - 18-Feb-26
Sell* 935 1,329.50p Automatic Execution
 16:28:08 - 18-Feb-26
Sell* 326 1,329.50p Automatic Execution
 16:28:08 - 18-Feb-26
Sell* 1,289 1,329.50p Automatic Execution
 16:28:08 - 18-Feb-26
Sell* 1,357 1,329.50p Automatic Execution
 16:28:08 - 18-Feb-26
Sell* 286 1,329.50p Automatic Execution
 16:28:08 - 18-Feb-26
Sell* 255 1,329.50p Automatic Execution
 16:28:08 - 18-Feb-26
Sell* 268 1,329.50p Automatic Execution
 16:28:08 - 18-Feb-26
Sell* 1,393 1,329.50p Automatic Execution
 16:28:08 - 18-Feb-26
Buy* 4,714 1,329.50p Automatic Execution
 16:28:08 - 18-Feb-26
Buy* 254 1,329.50p Automatic Execution
 16:28:08 - 18-Feb-26
Buy* 198 1,329.50p SI Trade
 16:28:05 - 18-Feb-26
Unknown* 4 1,329.50p OTC Trade
 16:28:00 - 18-Feb-26
Sell* 299 1,329.50p Automatic Execution
 16:28:00 - 18-Feb-26
Sell* 201 1,329.50p Automatic Execution
 16:28:00 - 18-Feb-26
Sell* 237 1,329.50p Automatic Execution
 16:27:59 - 18-Feb-26
Buy* 500 1,329.50p Automatic Execution
 16:27:59 - 18-Feb-26
Sell* 177 1,329.50p Automatic Execution
 16:27:59 - 18-Feb-26
Sell* 123 1,329.50p Automatic Execution
 16:27:59 - 18-Feb-26
Sell* 2,396 1,329.50p Automatic Execution
 16:27:59 - 18-Feb-26
Sell* 1 1,329.50p SI Trade
 16:27:58 - 18-Feb-26
Buy* 10 1,330.00p SI Trade
 16:27:57 - 18-Feb-26
Sell* 11,206 1,329.50p SI Trade
 16:27:55 - 18-Feb-26
Buy* 72 1,330.00p SI Trade
 16:27:54 - 18-Feb-26
Buy* 25 1,330.00p SI Trade
 16:27:54 - 18-Feb-26
Unknown* 5 1,345.54882p SI Trade
Currency Conversion
 16:27:54 - 18-Feb-26
Sell* 1,513 1,330.00p Automatic Execution
 16:27:54 - 18-Feb-26
Sell* 713 1,330.00p Automatic Execution
 16:27:54 - 18-Feb-26
Sell* 311 1,330.00p Automatic Execution
 16:27:54 - 18-Feb-26
Sell* 8 1,330.00p Automatic Execution
 16:27:54 - 18-Feb-26
Sell* 8 1,330.00p Automatic Execution
 16:27:54 - 18-Feb-26
Sell* 3 1,330.00p Automatic Execution
 16:27:54 - 18-Feb-26
Sell* 189 1,330.00p Automatic Execution
 16:27:54 - 18-Feb-26
Buy* 107 1,330.00p Automatic Execution
 16:27:54 - 18-Feb-26
Buy* 910 1,330.00p Automatic Execution
 16:27:54 - 18-Feb-26
Buy* 1,393 1,330.00p Automatic Execution
 16:27:54 - 18-Feb-26
Unknown* 0 1,330.00p SI Trade
 16:27:54 - 18-Feb-26
Buy* 34 1,330.00p SI Trade
 16:27:54 - 18-Feb-26
Sell* 75 1,329.50p SI Trade
 16:27:54 - 18-Feb-26
Unknown* 0 1,330.00p SI Trade
 16:27:54 - 18-Feb-26
Unknown* 0 1,330.00p SI Trade
 16:27:50 - 18-Feb-26
Buy* 84 1,330.00p SI Trade
 16:27:47 - 18-Feb-26
Buy* 130 1,330.00p SI Trade
 16:27:46 - 18-Feb-26
Unknown* 0 1,330.00p SI Trade
 16:27:46 - 18-Feb-26
Sell* 3,762 1,329.631p Negotiated Trade
 16:27:44 - 18-Feb-26
Buy* 100 1,330.00p SI Trade
 16:27:41 - 18-Feb-26
Unknown* 0 1,329.50p SI Trade
 16:27:40 - 18-Feb-26
Sell* 275 1,329.7265p Ordinary
 16:27:37 - 18-Feb-26
Buy* 376 1,329.7848p Ordinary
 16:27:36 - 18-Feb-26
Sell* 516 1,330.00p Automatic Execution
 16:27:36 - 18-Feb-26
Unknown* 1,419 1,330.00p SI Trade
 16:27:35 - 18-Feb-26
Sell* 270 1,330.00p Automatic Execution
 16:27:35 - 18-Feb-26
Sell* 238 1,330.00p Automatic Execution
 16:27:35 - 18-Feb-26
Buy* 1,393 1,330.00p Automatic Execution
 16:27:35 - 18-Feb-26
Buy* 910 1,330.00p Automatic Execution
 16:27:35 - 18-Feb-26
Unknown* 97 1,330.00p SI Trade
 16:27:34 - 18-Feb-26
Buy* 3 1,330.00p SI Trade
 16:27:32 - 18-Feb-26
Buy* 577 1,330.00p Automatic Execution
 16:27:32 - 18-Feb-26
Sell* 2,000 1,329.6703p Ordinary
 16:27:31 - 18-Feb-26
Buy* 600 1,330.00p Automatic Execution
 16:27:28 - 18-Feb-26
Sell* 497 1,330.00p Automatic Execution
 16:27:28 - 18-Feb-26
Sell* 2,366 1,330.00p Automatic Execution
 16:27:28 - 18-Feb-26
Sell* 119 1,330.00p Automatic Execution
 16:27:28 - 18-Feb-26
Buy* 1,652 1,330.00p Automatic Execution
 16:27:28 - 18-Feb-26
Buy* 1,393 1,330.00p Automatic Execution
 16:27:28 - 18-Feb-26
Buy* 97 1,330.00p SI Trade
 16:27:27 - 18-Feb-26
Buy* 2 1,330.00p SI Trade
 16:27:27 - 18-Feb-26
Buy* 600 1,330.00p Automatic Execution
 16:27:27 - 18-Feb-26
Sell* 138 1,330.00p Automatic Execution
 16:27:27 - 18-Feb-26
Sell* 354 1,330.00p Automatic Execution
 16:27:27 - 18-Feb-26
FTSE 100 Latest
Value10,686.18
Change130.01