UK Markets closed

Royal Dutch Shell plc (RDSA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
937.30-27.00 (-2.80%)
At close: 4:38PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2020971.50971.50935.70937.30937.303,532,234
20 Oct 2020961.40974.70951.50964.30964.306,107,665
19 Oct 2020968.90981.00954.50970.20970.203,199,351
16 Oct 2020971.60977.50948.90973.80973.806,020,521
15 Oct 2020974.80974.80940.50954.40954.407,882,682
14 Oct 2020986.40999.40974.00989.90989.909,489,707
13 Oct 2020993.601,001.80975.40982.50982.5010,610,267
12 Oct 20201,005.801,011.20990.00990.50990.506,641,043
09 Oct 20201,007.201,045.141,001.601,016.401,016.4010,249,242
08 Oct 2020981.301,005.80965.80995.60995.605,392,157
07 Oct 2020974.80983.20965.10969.70969.707,230,298
06 Oct 2020963.601,002.80956.60982.80982.807,098,607
05 Oct 2020954.80969.40941.10957.60957.607,082,735
02 Oct 2020915.30933.10905.70933.10933.109,816,842
01 Oct 2020969.20975.70928.00928.00928.0010,136,788
30 Sep 2020981.701,005.80962.80963.90963.9011,612,412
29 Sep 20201,005.001,006.85982.80983.80983.8010,802,398
28 Sep 20201,012.801,022.20994.801,002.401,002.408,680,784
25 Sep 20201,029.401,038.20996.901,004.801,004.8018,191,654
24 Sep 20201,012.401,043.001,008.001,014.001,014.009,914,529
23 Sep 20201,034.201,056.801,025.401,031.201,031.2020,167,996
22 Sep 20201,012.401,050.401,001.401,033.801,033.809,630,175
21 Sep 20201,026.001,026.30991.501,004.801,004.8012,324,794
18 Sep 20201,050.001,053.201,029.401,034.601,034.6013,285,507
17 Sep 20201,058.801,065.801,031.231,052.401,052.4010,108,987
16 Sep 20201,073.201,084.801,054.001,072.001,072.008,724,514
15 Sep 20201,069.401,089.801,064.801,081.001,081.0025,663,965
14 Sep 20201,096.001,100.601,060.801,065.201,065.205,789,487
11 Sep 20201,083.601,093.401,073.401,083.401,083.404,777,900
10 Sep 20201,087.201,102.401,073.601,091.401,091.407,578,841
09 Sep 20201,068.601,109.801,067.801,087.201,087.2012,579,175
08 Sep 20201,105.401,116.401,054.601,065.201,065.206,413,599
07 Sep 20201,080.001,105.401,073.801,101.601,101.605,510,114
04 Sep 20201,074.001,102.601,068.401,078.201,078.205,341,399
03 Sep 20201,075.201,100.001,075.201,081.001,081.005,951,159
02 Sep 20201,082.401,098.401,074.001,074.001,074.005,731,312
01 Sep 20201,103.801,105.601,061.801,085.001,085.0026,818,400
28 Aug 20201,118.601,130.001,106.801,106.801,106.806,097,850
27 Aug 20201,125.001,131.001,107.401,111.001,111.004,881,941
26 Aug 20201,115.001,136.001,109.001,121.801,121.803,179,288
25 Aug 20201,160.001,178.201,125.401,128.801,128.805,318,274
24 Aug 20201,123.801,163.401,105.601,160.401,160.404,179,126
21 Aug 20201,126.001,128.201,105.601,115.801,115.8024,563,684
20 Aug 20201,140.001,148.881,123.001,123.001,123.0011,010,833
19 Aug 20201,144.401,154.601,134.201,154.401,154.4015,409,774
18 Aug 20201,159.601,173.001,143.601,148.601,148.605,956,473
17 Aug 20201,175.801,186.001,162.001,162.001,162.0033,790,596
14 Aug 20201,198.601,202.201,160.201,171.401,171.407,374,813
13 Aug 20201,230.601,238.901,199.801,203.201,203.2010,389,974
13 Aug 202012.09 Dividend
12 Aug 20201,216.401,257.601,211.401,249.801,237.718,644,476
11 Aug 20201,190.201,238.401,188.201,220.201,208.4010,348,399
10 Aug 20201,170.801,188.801,080.721,174.801,163.445,264,504
07 Aug 20201,170.001,173.601,153.001,154.601,143.435,301,459
06 Aug 20201,182.001,191.001,156.201,175.801,164.4310,598,123
05 Aug 20201,196.601,210.321,186.201,198.601,187.0154,425,312
04 Aug 20201,154.001,184.401,153.601,183.001,171.5616,756,823
03 Aug 20201,133.801,146.401,106.801,143.401,132.3410,152,647
31 Jul 20201,166.001,186.831,121.601,121.601,110.759,418,257
30 Jul 20201,233.801,247.201,140.201,158.801,147.5910,011,325
29 Jul 20201,229.801,238.201,215.001,226.801,214.9317,037,026
28 Jul 20201,236.601,254.201,228.401,228.401,216.5211,570,837
27 Jul 20201,241.601,255.601,230.401,230.401,218.506,553,025
24 Jul 20201,238.601,260.601,238.601,242.601,230.585,411,239
23 Jul 20201,265.001,288.801,249.201,251.601,239.4916,724,452
22 Jul 20201,303.001,316.401,262.601,262.801,250.5812,407,968
21 Jul 20201,277.201,310.001,270.001,310.001,297.3312,321,871
20 Jul 20201,291.401,296.601,266.401,272.801,260.499,016,538
17 Jul 20201,307.601,317.801,296.601,303.201,290.598,632,684
16 Jul 20201,322.001,337.401,302.001,322.601,309.815,171,681
15 Jul 20201,321.401,345.911,308.801,324.401,311.597,823,365
14 Jul 20201,271.201,312.001,270.401,309.601,296.939,137,063
13 Jul 20201,270.001,283.401,253.801,279.201,266.837,354,115
10 Jul 20201,211.801,251.401,205.601,246.401,234.346,495,291
09 Jul 20201,290.401,291.001,229.401,231.201,219.298,585,456
08 Jul 20201,284.001,311.901,273.601,278.801,266.437,321,280
07 Jul 20201,314.801,321.201,293.401,296.401,283.867,745,140
06 Jul 20201,324.201,350.001,317.401,321.001,308.2210,246,679
03 Jul 20201,309.401,313.001,284.601,299.001,286.434,575,117
02 Jul 20201,308.001,323.401,292.801,312.201,299.517,484,167
01 Jul 20201,304.001,321.601,263.401,304.601,291.989,710,747
30 Jun 20201,332.801,349.401,276.801,287.001,274.5513,394,643
29 Jun 20201,317.201,346.601,303.801,339.801,326.8410,014,804
26 Jun 20201,344.601,355.401,317.201,319.801,307.036,712,002
25 Jun 20201,313.201,344.001,297.401,329.601,316.747,970,945
24 Jun 20201,385.601,403.801,324.801,324.801,311.989,106,819
23 Jun 20201,364.201,414.001,356.601,389.801,376.3619,355,771
22 Jun 20201,360.201,369.001,342.601,358.201,345.069,794,867
19 Jun 20201,371.201,394.001,365.801,375.801,362.4915,089,292
18 Jun 20201,351.201,371.201,338.801,361.801,348.636,859,392
17 Jun 20201,381.201,396.801,351.801,361.001,347.8312,590,478
16 Jun 20201,373.001,403.001,319.181,376.201,362.899,417,257
15 Jun 20201,320.001,369.601,299.401,334.801,321.897,755,374
12 Jun 20201,310.601,377.201,297.601,350.401,337.347,237,041
11 Jun 20201,359.201,375.801,300.001,328.601,315.7512,277,679
10 Jun 20201,443.401,462.401,400.811,413.001,399.338,855,570
09 Jun 20201,517.601,522.801,430.801,437.801,423.899,873,388
08 Jun 20201,480.001,554.601,480.001,503.601,489.0510,705,340
05 Jun 20201,407.601,483.001,401.001,477.201,462.9114,895,419
04 Jun 20201,397.001,411.001,371.201,389.201,375.765,806,914
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...