UK markets closed

Royal Dutch Shell plc (RDSA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,304.20+33.00 (+2.60%)
At close: 4:37PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20201,255.001,319.401,246.801,304.201,304.204,941,912
30 Nov 20201,330.401,330.601,271.201,271.201,271.2011,534,794
27 Nov 20201,328.801,346.801,320.601,339.401,339.4018,154,034
26 Nov 20201,347.201,348.201,330.001,340.201,340.206,834,008
25 Nov 20201,383.601,401.401,330.201,347.001,347.0011,660,112
24 Nov 20201,320.601,378.001,320.341,373.401,373.4019,219,542
23 Nov 20201,262.601,303.801,261.201,299.001,299.0036,718,439
20 Nov 20201,229.601,252.601,226.401,244.801,244.808,985,500
19 Nov 20201,233.201,239.801,217.001,226.001,226.0048,277,253
18 Nov 20201,251.601,272.401,236.401,258.001,258.006,861,793
17 Nov 20201,243.001,253.001,215.801,252.401,252.408,269,576
16 Nov 20201,178.201,243.001,171.401,241.001,241.0026,616,120
13 Nov 20201,147.801,173.551,144.801,165.801,165.807,894,789
12 Nov 20201,165.401,184.201,153.601,175.001,175.006,582,996
12 Nov 202016.65 Dividend
11 Nov 20201,192.001,208.451,161.401,190.001,173.3517,773,243
10 Nov 20201,140.401,191.251,126.001,179.201,162.7015,519,247
09 Nov 20201,024.201,161.001,013.201,133.801,117.9416,697,129
06 Nov 20201,006.001,024.80997.501,008.00993.9052,886,275
05 Nov 20201,036.801,039.801,007.801,007.80993.70138,187,438
04 Nov 20201,007.601,035.20995.101,031.801,017.3651,165,516
03 Nov 20201,040.401,041.001,021.001,027.001,012.6310,775,564
02 Nov 2020972.801,017.00957.501,014.401,000.218,069,405
30 Oct 2020933.50972.60929.66965.40951.899,497,502
29 Oct 2020938.50945.40901.20932.70919.6512,415,804
28 Oct 2020901.40902.50878.10900.00887.417,772,456
27 Oct 2020944.30948.70916.50919.40906.547,013,657
26 Oct 2020948.10984.40942.60943.40930.204,907,218
23 Oct 2020955.80984.40953.20971.80958.207,622,211
22 Oct 2020934.00950.70921.60948.40935.138,434,458
21 Oct 2020971.50971.50935.70937.30924.193,989,882
20 Oct 2020961.40974.70951.50964.30950.816,107,665
19 Oct 2020968.90981.00954.50970.20956.633,199,351
16 Oct 2020971.60977.50948.90973.80960.176,020,521
15 Oct 2020974.80974.80940.50954.40941.057,882,682
14 Oct 2020986.40999.40974.00989.90976.059,489,707
13 Oct 2020993.601,001.80975.40982.50968.7510,610,267
12 Oct 20201,005.801,011.20990.00990.50976.646,641,043
09 Oct 20201,007.201,045.141,001.601,016.401,002.1810,249,242
08 Oct 2020981.301,005.80965.80995.60981.675,392,157
07 Oct 2020974.80983.20965.10969.70956.137,230,298
06 Oct 2020963.601,002.80956.60982.80969.057,098,607
05 Oct 2020954.80969.40941.10957.60944.207,082,735
02 Oct 2020915.30933.10905.70933.10920.049,816,842
01 Oct 2020969.20975.70928.00928.00915.0210,136,788
30 Sep 2020981.701,005.80962.80963.90950.4111,612,412
29 Sep 20201,005.001,006.85982.80983.80970.0410,802,398
28 Sep 20201,012.801,022.20994.801,002.40988.378,680,784
25 Sep 20201,029.401,038.20996.901,004.80990.7418,191,654
24 Sep 20201,012.401,043.001,008.001,014.00999.819,914,529
23 Sep 20201,034.201,056.801,025.401,031.201,016.7720,167,996
22 Sep 20201,012.401,050.401,001.401,033.801,019.349,630,175
21 Sep 20201,026.001,026.30991.501,004.80990.7412,324,794
18 Sep 20201,050.001,053.201,029.401,034.601,020.1213,285,507
17 Sep 20201,058.801,065.801,031.231,052.401,037.6810,108,987
16 Sep 20201,073.201,084.801,054.001,072.001,057.008,724,514
15 Sep 20201,069.401,089.801,064.801,081.001,065.8825,663,965
14 Sep 20201,096.001,100.601,060.801,065.201,050.305,789,487
11 Sep 20201,083.601,093.401,073.401,083.401,068.244,777,900
10 Sep 20201,087.201,102.401,073.601,091.401,076.137,578,841
09 Sep 20201,068.601,109.801,067.801,087.201,071.9912,579,175
08 Sep 20201,105.401,116.401,054.601,065.201,050.306,413,599
07 Sep 20201,080.001,105.401,073.801,101.601,086.195,510,114
04 Sep 20201,074.001,102.601,068.401,078.201,063.115,341,399
03 Sep 20201,075.201,100.001,075.201,081.001,065.885,951,159
02 Sep 20201,082.401,098.401,074.001,074.001,058.975,731,312
01 Sep 20201,103.801,105.601,061.801,085.001,069.8226,818,400
28 Aug 20201,118.601,130.001,106.801,106.801,091.316,097,850
27 Aug 20201,125.001,131.001,107.401,111.001,095.464,881,941
26 Aug 20201,115.001,136.001,109.001,121.801,106.103,179,288
25 Aug 20201,160.001,178.201,125.401,128.801,113.015,318,274
24 Aug 20201,123.801,163.401,105.601,160.401,144.164,179,126
21 Aug 20201,126.001,128.201,105.601,115.801,100.1924,563,684
20 Aug 20201,140.001,148.881,123.001,123.001,107.2911,010,833
19 Aug 20201,144.401,154.601,134.201,154.401,138.2515,409,774
18 Aug 20201,159.601,173.001,143.601,148.601,132.535,956,473
17 Aug 20201,175.801,186.001,162.001,162.001,145.7433,790,596
14 Aug 20201,198.601,202.201,160.201,171.401,155.017,374,813
13 Aug 20201,230.601,238.901,199.801,203.201,186.3710,389,974
13 Aug 202012.09 Dividend
12 Aug 20201,216.401,257.601,211.401,249.801,220.398,644,476
11 Aug 20201,190.201,238.401,188.201,220.201,191.4910,348,399
10 Aug 20201,170.801,188.801,080.721,174.801,147.165,264,504
07 Aug 20201,170.001,173.601,153.001,154.601,127.435,301,459
06 Aug 20201,182.001,191.001,156.201,175.801,148.1310,598,123
05 Aug 20201,196.601,210.321,186.201,198.601,170.4054,425,312
04 Aug 20201,154.001,184.401,153.601,183.001,155.1616,756,823
03 Aug 20201,133.801,146.401,106.801,143.401,116.5010,152,647
31 Jul 20201,166.001,186.831,121.601,121.601,095.219,418,257
30 Jul 20201,233.801,247.201,140.201,158.801,131.5310,011,325
29 Jul 20201,229.801,238.201,215.001,226.801,197.9317,037,026
28 Jul 20201,236.601,254.201,228.401,228.401,199.5011,570,837
27 Jul 20201,241.601,255.601,230.401,230.401,201.456,553,025
24 Jul 20201,238.601,260.601,238.601,242.601,213.365,411,239
23 Jul 20201,265.001,288.801,249.201,251.601,222.1516,724,452
22 Jul 20201,303.001,316.401,262.601,262.801,233.0912,407,968
21 Jul 20201,277.201,310.001,270.001,310.001,279.1812,321,871
20 Jul 20201,291.401,296.601,266.401,272.801,242.859,016,538
17 Jul 20201,307.601,317.801,296.601,303.201,272.548,632,684
16 Jul 20201,322.001,337.401,302.001,322.601,291.485,171,681
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...