UK Markets open in 2 hrs 58 mins

Royal Dutch Shell plc (RDSA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,474.20-10.40 (-0.70%)
At close: 4:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021------
17 Jun 20211,467.401,501.001,462.881,464.001,464.0012,326,997
16 Jun 20211,488.401,500.401,469.001,474.201,474.209,484,214
15 Jun 20211,454.801,487.201,448.001,484.601,484.608,273,567
14 Jun 20211,429.401,466.801,424.801,458.401,458.406,838,891
11 Jun 20211,409.801,423.401,403.001,420.401,420.405,816,744
10 Jun 20211,392.801,427.291,388.051,409.801,409.809,409,767
09 Jun 20211,384.401,406.351,376.201,402.201,402.2011,002,835
08 Jun 20211,389.801,389.801,362.001,383.801,383.8027,690,427
07 Jun 20211,398.201,400.201,377.001,392.601,392.604,515,418
04 Jun 20211,405.001,405.801,389.201,393.601,393.607,670,040
03 Jun 20211,407.601,407.601,379.801,401.201,401.208,129,939
02 Jun 20211,381.401,409.021,378.001,401.801,401.807,759,060
01 Jun 20211,348.801,382.401,347.281,374.601,374.6017,349,945
28 May 20211,353.801,358.601,344.401,345.601,345.6012,968,578
27 May 20211,363.801,369.361,349.601,351.601,351.6010,941,593
26 May 20211,374.001,387.601,366.801,378.401,378.4018,049,465
25 May 20211,410.401,412.801,374.001,374.001,374.0012,625,421
24 May 20211,403.601,409.401,390.801,408.601,408.605,869,880
21 May 20211,391.401,402.601,377.001,398.801,398.806,571,920
20 May 20211,386.801,390.001,359.801,385.001,385.0014,208,037
19 May 20211,396.801,406.401,366.801,380.601,380.6059,619,393
18 May 20211,440.801,448.401,419.401,420.201,420.206,778,501
17 May 20211,419.201,428.401,397.401,426.401,426.4024,236,460
14 May 20211,390.201,420.801,381.801,419.001,419.007,855,520
13 May 20211,380.601,391.521,347.271,382.401,382.407,467,145
13 May 202117.35 Dividend
12 May 20211,370.001,418.001,359.401,413.001,395.6553,826,862
11 May 20211,400.401,402.201,365.601,367.601,350.8123,587,231
10 May 20211,442.401,448.201,417.601,421.601,404.1412,018,438
07 May 20211,433.201,440.601,414.801,430.201,412.6411,836,624
06 May 20211,413.001,432.801,406.201,421.601,404.1441,865,410
05 May 20211,388.001,411.401,381.601,407.401,390.1274,406,069
04 May 20211,391.201,414.201,372.201,381.601,364.6451,834,143
30 Apr 20211,370.401,381.001,360.401,365.001,348.2416,629,617
29 Apr 20211,403.601,421.551,365.001,365.001,348.2413,223,907
28 Apr 20211,366.801,390.001,366.281,382.201,365.239,287,150
27 Apr 20211,373.401,377.801,350.201,355.201,338.5616,179,013
26 Apr 20211,355.601,374.601,337.601,368.601,351.808,294,744
23 Apr 20211,351.201,362.401,347.401,356.201,339.554,655,766
22 Apr 20211,369.601,411.201,347.601,363.201,346.467,501,703
21 Apr 20211,364.601,382.201,353.001,366.201,349.425,348,511
20 Apr 20211,399.401,407.601,347.601,350.201,333.628,163,323
19 Apr 20211,404.201,410.601,390.801,396.801,379.657,291,369
16 Apr 20211,432.601,440.601,408.201,412.801,395.457,185,758
15 Apr 20211,444.601,444.601,418.401,428.601,411.065,454,705
14 Apr 20211,397.601,440.601,390.001,438.401,420.749,102,632
13 Apr 20211,401.201,444.891,382.601,395.201,378.079,282,429
12 Apr 20211,395.001,416.001,381.201,402.601,385.386,833,734
09 Apr 20211,409.201,416.601,391.201,395.801,378.668,326,906
08 Apr 20211,447.401,495.701,393.401,409.401,392.0910,319,449
07 Apr 20211,435.601,448.001,425.401,440.401,422.717,080,480
06 Apr 20211,417.801,446.801,413.801,425.601,408.109,513,054
01 Apr 20211,418.201,424.401,409.831,412.201,394.865,598,365
31 Mar 20211,447.201,451.001,413.801,413.801,396.448,733,112
30 Mar 20211,451.601,463.801,437.601,446.001,428.247,406,182
29 Mar 20211,450.401,459.201,431.801,443.201,425.489,315,225
26 Mar 20211,437.801,459.401,430.801,450.601,432.798,229,509
25 Mar 20211,458.801,459.401,398.601,421.001,403.558,253,153
24 Mar 20211,425.001,465.001,421.001,463.201,445.2313,385,527
23 Mar 20211,467.201,470.001,428.601,436.201,418.5716,155,660
22 Mar 20211,481.801,491.201,468.601,484.801,466.576,573,360
19 Mar 20211,471.201,718.361,462.001,496.401,478.0322,109,577
18 Mar 20211,531.001,535.401,501.801,509.801,491.266,567,380
17 Mar 20211,510.001,533.001,499.801,523.801,505.0913,002,054
16 Mar 20211,553.401,564.401,508.801,523.401,504.698,060,152
15 Mar 20211,578.801,584.601,542.601,550.401,531.365,275,718
12 Mar 20211,559.001,587.601,555.401,583.601,564.166,176,877
11 Mar 20211,582.601,587.601,546.401,570.201,550.929,408,522
10 Mar 20211,534.401,573.201,530.401,564.801,545.598,027,675
09 Mar 20211,552.001,595.271,531.801,550.801,531.7614,236,898
08 Mar 20211,570.201,578.021,520.601,546.001,527.0214,688,694
05 Mar 20211,522.201,578.601,509.801,548.401,529.3922,191,172
04 Mar 20211,483.001,526.801,466.001,522.801,504.1017,057,630
03 Mar 20211,483.601,497.001,466.401,490.401,472.1022,437,552
02 Mar 20211,445.001,478.201,433.201,470.201,452.1513,652,467
01 Mar 20211,469.801,480.201,446.401,466.601,448.5912,553,166
26 Feb 20211,480.201,488.201,432.601,444.801,427.0618,337,876
25 Feb 20211,492.201,515.051,488.001,494.601,476.2517,251,914
24 Feb 20211,429.001,482.001,416.801,481.601,463.4124,870,653
23 Feb 20211,445.801,470.201,407.201,433.801,416.198,364,367
22 Feb 20211,399.601,435.801,385.601,430.401,412.849,211,653
19 Feb 20211,373.001,404.401,367.201,397.201,380.0425,294,247
18 Feb 20211,433.201,443.201,384.201,390.601,373.534,961,084
18 Feb 202111.96 Dividend
17 Feb 20211,434.801,483.171,423.001,438.601,409.1229,614,914
16 Feb 20211,443.601,459.001,416.001,429.801,400.509,320,703
15 Feb 20211,381.401,437.401,371.491,436.001,406.5811,597,154
12 Feb 20211,326.601,362.401,315.001,358.201,330.3744,010,701
11 Feb 20211,363.201,369.201,327.401,332.001,304.718,767,568
10 Feb 20211,369.401,371.001,337.601,363.201,335.2723,854,049
09 Feb 20211,383.601,401.601,359.801,361.201,333.3146,397,499
08 Feb 20211,358.401,370.401,341.401,365.601,337.624,950,892
05 Feb 20211,317.601,372.011,301.001,345.801,318.228,049,875
04 Feb 20211,326.401,357.801,295.801,309.201,282.375,793,604
03 Feb 20211,319.801,336.001,289.401,336.001,308.627,789,267
02 Feb 20211,337.401,343.201,307.401,316.801,289.8285,357,701
01 Feb 20211,344.201,598.151,310.001,316.401,289.437,444,503
29 Jan 20211,352.001,374.601,338.001,338.001,310.589,794,785
28 Jan 20211,357.001,390.601,343.201,366.801,338.7926,670,437
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...