UK Markets close in 35 mins

Royal Dutch Shell plc (RDSA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,455.20-9.00 (-0.61%)
As of 3:40PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20211,476.401,479.401,454.201,455.401,455.403,457,253
16 Sept 20211,481.401,494.651,463.001,464.201,464.2011,653,122
15 Sept 20211,447.201,481.801,447.001,476.201,476.2014,190,892
14 Sept 20211,450.801,466.801,438.401,450.001,450.009,485,967
13 Sept 20211,425.201,453.801,423.401,452.201,452.201,045,330
10 Sept 20211,426.801,426.801,413.401,418.801,418.806,672,645
09 Sept 20211,420.201,424.801,405.601,417.801,417.809,516,909
08 Sept 20211,437.601,453.401,422.601,434.201,434.206,825,477
07 Sept 20211,443.401,456.001,436.401,442.201,442.208,416,035
06 Sept 20211,435.201,446.601,432.401,443.201,443.206,063,266
03 Sept 20211,453.001,458.601,433.001,433.601,433.6017,696,562
02 Sept 20211,425.801,460.201,423.601,455.401,455.4013,149,348
01 Sept 20211,445.401,455.601,428.001,428.201,428.208,525,091
31 Aug 20211,448.401,452.001,430.601,431.601,431.6026,364,398
27 Aug 20211,434.801,461.941,431.001,453.801,453.804,854,860
26 Aug 20211,426.001,444.001,420.311,432.201,432.203,928,417
25 Aug 20211,438.201,438.201,424.201,432.401,432.406,625,085
24 Aug 20211,430.201,437.401,421.001,434.601,434.609,124,564
23 Aug 20211,412.001,427.001,398.001,422.201,422.203,735,146
20 Aug 20211,392.401,399.001,382.801,392.401,392.408,045,717
19 Aug 20211,405.001,412.401,382.601,384.601,384.607,004,581
18 Aug 20211,444.401,444.401,427.401,441.401,441.4017,813,563
17 Aug 20211,412.401,455.201,412.401,447.601,447.6047,224,101
16 Aug 20211,439.401,439.601,412.201,425.401,425.405,457,603
13 Aug 20211,464.001,468.601,452.481,459.601,459.6028,294,166
12 Aug 20211,474.001,484.001,462.801,470.001,470.002,791,875
12 Aug 202124 Dividend
11 Aug 20211,487.201,493.601,480.601,490.801,466.8012,156,809
10 Aug 20211,470.801,482.601,461.201,477.601,453.814,272,139
09 Aug 20211,473.401,478.401,454.001,470.601,446.9312,975,421
06 Aug 20211,473.001,506.421,466.401,483.001,459.1375,926,266
05 Aug 20211,450.401,482.601,449.201,482.201,458.3445,137,773
04 Aug 20211,484.001,486.801,450.001,462.801,439.2565,237,134
03 Aug 20211,456.001,503.321,451.201,479.201,455.3942,655,184
02 Aug 20211,457.401,493.511,453.401,453.401,430.006,391,004
30 Jul 20211,447.801,463.601,441.001,443.201,419.979,645,280
29 Jul 20211,435.601,478.801,435.601,458.601,435.1211,509,918
28 Jul 20211,393.201,409.801,393.201,405.601,382.9712,527,622
27 Jul 20211,398.601,407.401,386.001,399.401,376.879,667,756
26 Jul 20211,354.601,407.001,349.801,400.001,377.466,972,090
23 Jul 20211,376.601,387.201,358.201,365.201,343.225,155,016
22 Jul 20211,388.201,394.001,361.601,364.601,342.635,813,672
21 Jul 20211,350.801,395.601,343.401,387.801,365.467,082,587
20 Jul 20211,348.601,365.801,324.001,347.201,325.5111,882,373
19 Jul 20211,375.601,388.201,332.801,339.001,317.449,938,197
16 Jul 20211,409.401,425.201,390.601,399.401,376.877,567,358
15 Jul 20211,428.001,429.601,398.001,407.401,384.748,327,879
14 Jul 20211,441.801,472.401,438.801,443.201,419.974,984,664
13 Jul 202114.6214.7414.4614.4714.244,956,637
12 Jul 20211,459.401,464.401,439.201,456.401,432.957,214,721
09 Jul 20211,458.401,468.401,438.201,468.401,444.767,311,825
08 Jul 20211,443.801,460.801,424.201,460.001,436.506,311,624
07 Jul 20211,479.001,508.201,442.201,451.201,427.8420,701,149
06 Jul 20211,500.001,521.211,457.401,459.201,435.718,349,369
05 Jul 20211,477.201,492.801,468.601,490.001,466.017,368,845
02 Jul 20211,490.801,494.801,470.801,476.601,452.834,831,093
01 Jul 20211,453.201,498.201,451.601,488.601,464.645,897,988
30 Jun 20211,442.401,459.601,431.001,446.801,423.516,624,432
29 Jun 20211,442.801,467.001,439.801,448.801,425.4812,856,846
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20211,405.801,433.401,383.601,424.001,401.0811,322,588
18 Jun 20211,456.801,466.401,403.401,418.201,395.3718,989,071
17 Jun 20211,467.401,501.001,462.881,464.001,440.4312,326,997
16 Jun 20211,488.401,500.401,469.001,474.201,450.479,484,214
15 Jun 20211,454.801,487.201,448.001,484.601,460.708,273,567
14 Jun 20211,429.401,466.801,424.801,458.401,434.926,838,891
11 Jun 20211,409.801,423.401,403.001,420.401,397.535,816,744
10 Jun 20211,392.801,427.291,388.051,409.801,387.109,409,767
09 Jun 20211,384.401,406.351,376.201,402.201,379.6311,002,835
08 Jun 20211,389.801,389.801,362.001,383.801,361.5227,690,427
07 Jun 20211,398.201,400.201,377.001,392.601,370.184,515,418
04 Jun 20211,405.001,405.801,389.201,393.601,371.167,670,040
03 Jun 20211,407.601,407.601,379.801,401.201,378.648,129,939
02 Jun 20211,381.401,409.021,378.001,401.801,379.237,759,060
01 Jun 20211,348.801,382.401,347.281,374.601,352.4717,349,945
28 May 20211,353.801,358.601,344.401,345.601,323.9412,968,578
27 May 20211,363.801,369.361,349.601,351.601,329.8410,941,593
26 May 20211,374.001,387.601,366.801,378.401,356.2118,049,465
25 May 20211,410.401,412.801,374.001,374.001,351.8812,625,421
24 May 20211,403.601,409.401,390.801,408.601,385.925,869,880
21 May 20211,391.401,402.601,377.001,398.801,376.286,571,920
20 May 20211,386.801,390.001,359.801,385.001,362.7014,208,037
19 May 20211,396.801,406.401,366.801,380.601,358.3759,619,393
18 May 20211,440.801,448.401,419.401,420.201,397.346,778,501
17 May 20211,419.201,428.401,397.401,426.401,403.4424,236,460
14 May 20211,390.201,420.801,381.801,419.001,396.167,855,520
13 May 20211,380.601,391.521,347.271,382.401,360.157,467,145
13 May 202112.26 Dividend
12 May 20211,370.001,418.001,359.401,413.001,378.1953,826,862
11 May 20211,400.401,402.201,365.601,367.601,333.9123,587,231
10 May 20211,442.401,448.201,417.601,421.601,386.5812,018,438
07 May 20211,433.201,440.601,414.801,430.201,394.9711,836,624
06 May 20211,413.001,432.801,406.201,421.601,386.5841,865,410
05 May 20211,388.001,411.401,381.601,407.401,372.7374,406,069
04 May 20211,391.201,414.201,372.201,381.601,347.5651,834,143
30 Apr 20211,370.401,381.001,360.401,365.001,331.3716,629,617
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...