UK Markets closed

Royal Dutch Shell plc (RDSB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,454.00+20.20 (+1.41%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20211,436.201,467.801,426.401,454.001,454.006,077,411
02 Aug 20211,432.201,460.001,431.801,433.801,433.807,780,971
30 Jul 20211,423.801,443.301,415.001,419.801,419.806,849,401
29 Jul 20211,425.001,462.601,418.601,438.001,438.009,171,014
28 Jul 20211,375.601,386.601,370.801,384.001,384.007,612,009
27 Jul 20211,374.801,384.201,358.601,378.801,378.809,477,490
26 Jul 20211,332.201,381.001,324.801,375.201,375.204,144,805
23 Jul 20211,351.801,361.001,332.201,341.401,341.403,266,609
22 Jul 20211,351.401,363.601,333.601,339.401,339.404,242,879
21 Jul 20211,320.001,362.601,315.001,357.801,357.805,166,601
20 Jul 20211,324.401,335.481,296.201,318.201,318.208,205,639
19 Jul 20211,344.401,354.281,306.001,311.001,311.007,953,707
16 Jul 20211,378.201,395.601,357.601,368.401,368.404,962,655
15 Jul 20211,392.201,398.111,366.601,377.001,377.006,108,270
14 Jul 20211,412.401,440.401,408.801,409.001,409.003,523,938
13 Jul 202114.3614.4614.1514.1714.174,738,775
12 Jul 20211,425.601,430.801,410.401,424.401,424.405,191,411
09 Jul 20211,427.001,433.001,402.601,433.001,433.005,722,835
08 Jul 20211,413.001,428.401,392.401,424.801,424.806,718,878
07 Jul 20211,441.201,469.861,409.601,420.401,420.409,674,950
06 Jul 20211,458.601,474.401,416.001,421.601,421.608,803,716
05 Jul 20211,434.001,451.201,425.001,450.401,450.408,986,961
02 Jul 20211,436.801,443.201,426.601,431.201,431.206,113,282
01 Jul 20211,409.801,448.401,402.401,438.801,438.806,243,479
30 Jun 20211,402.801,413.401,385.261,399.001,399.004,660,198
29 Jun 20211,396.201,420.001,396.201,400.401,400.404,215,324
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20211,352.201,374.601,332.001,362.401,362.4021,163,918
18 Jun 20211,411.001,416.001,351.091,362.201,362.2017,720,647
17 Jun 20211,412.201,448.091,407.401,418.401,418.4012,997,854
16 Jun 20211,431.801,441.601,411.801,418.601,418.608,294,306
15 Jun 20211,398.201,427.401,385.001,426.201,426.2010,865,134
14 Jun 20211,365.201,405.201,365.141,393.601,393.606,122,060
11 Jun 20211,344.001,362.201,339.801,359.601,359.607,857,610
10 Jun 20211,326.001,359.001,323.801,346.201,346.208,104,961
09 Jun 20211,319.201,337.401,310.801,333.001,333.004,788,078
08 Jun 20211,325.201,328.601,298.601,317.201,317.206,921,612
07 Jun 20211,332.001,337.201,313.401,328.801,328.802,841,498
04 Jun 20211,341.801,343.201,326.201,328.001,328.005,428,520
03 Jun 20211,350.001,350.001,318.111,336.001,336.005,578,263
02 Jun 20211,318.601,340.201,311.601,340.201,340.2018,085,078
01 Jun 20211,287.401,314.201,287.201,306.801,306.806,842,475
28 May 20211,297.001,301.601,283.601,283.601,283.608,072,057
27 May 20211,302.801,307.201,287.601,289.801,289.8010,291,375
26 May 20211,316.001,325.401,302.001,315.801,315.808,186,032
25 May 20211,350.401,352.001,314.801,314.801,314.805,044,615
24 May 20211,354.001,354.001,333.601,350.401,350.407,926,297
21 May 20211,336.801,344.201,320.401,340.001,340.006,605,175
20 May 20211,330.801,335.001,306.731,330.201,330.2011,184,693
19 May 20211,337.801,347.201,310.401,324.801,324.805,825,109
18 May 20211,387.201,390.201,362.201,362.601,362.606,611,463
17 May 20211,362.001,371.801,339.801,368.401,368.405,017,283
14 May 20211,328.601,362.801,324.601,362.801,362.8010,412,712
13 May 20211,328.201,335.201,291.001,325.201,325.205,931,384
13 May 202112.26 Dividend
12 May 20211,316.201,358.001,305.401,353.801,341.547,336,376
11 May 20211,340.601,347.401,311.601,313.801,301.908,683,634
10 May 20211,378.201,386.601,358.601,364.201,351.855,006,488
07 May 20211,371.401,380.001,354.001,368.401,356.018,887,367
06 May 20211,342.801,364.401,340.451,356.401,344.1219,128,730
05 May 20211,317.001,340.801,308.601,334.201,322.1210,929,970
04 May 20211,329.401,340.8015.201,308.201,296.3511,845,839
30 Apr 20211,302.801,311.601,293.401,299.001,287.249,495,661
29 Apr 20211,340.001,348.201,298.401,299.201,287.4310,017,370
28 Apr 20211,308.401,328.201,302.601,317.801,305.8710,680,025
27 Apr 20211,317.601,320.361,229.801,293.201,281.495,766,942
26 Apr 20211,293.001,316.201,280.201,309.801,297.944,514,467
23 Apr 20211,294.001,304.401,288.801,294.601,282.883,512,508
22 Apr 20211,307.201,309.401,289.771,302.401,290.614,570,970
21 Apr 20211,300.001,319.001,292.801,306.601,294.774,017,280
20 Apr 20211,340.401,347.801,288.001,291.001,279.316,057,014
19 Apr 20211,342.001,349.401,330.601,337.001,324.894,690,412
16 Apr 20211,368.401,374.401,344.801,350.201,337.976,120,510
15 Apr 20211,372.001,375.401,353.201,364.001,351.655,746,485
14 Apr 20211,332.801,367.801,324.801,365.201,352.845,365,267
13 Apr 20211,337.001,337.601,317.901,328.601,316.574,715,345
12 Apr 20211,336.201,354.001,320.601,336.801,324.695,568,663
09 Apr 20211,347.001,353.601,330.201,335.401,323.315,825,630
08 Apr 20211,380.601,383.401,330.001,346.401,334.217,810,642
07 Apr 20211,367.401,381.601,357.001,374.401,361.956,151,509
06 Apr 20211,341.001,375.001,338.001,355.601,343.326,959,598
01 Apr 20211,343.801,346.601,334.001,335.401,323.316,195,690
31 Mar 20211,371.201,372.601,335.001,335.001,322.9111,670,934
30 Mar 20211,385.201,395.401,365.601,368.601,356.216,435,307
29 Mar 20211,380.001,385.801,359.201,374.401,361.955,631,082
26 Mar 20211,366.201,387.001,359.201,376.401,363.944,940,284
25 Mar 20211,381.601,387.151,328.801,351.001,338.7710,064,922
24 Mar 20211,354.201,390.121,352.631,387.201,374.6412,648,432
23 Mar 20211,398.001,400.851,360.801,368.601,356.218,807,070
22 Mar 20211,407.801,420.401,398.001,412.601,399.8110,614,953
19 Mar 20211,403.201,437.001,395.601,424.001,411.1020,521,488
18 Mar 20211,461.801,467.401,432.601,438.801,425.775,467,346
17 Mar 20211,450.001,464.401,431.401,455.801,442.625,615,003
16 Mar 20211,490.201,500.401,442.601,459.001,445.795,971,152
15 Mar 20211,517.001,520.801,475.931,486.401,472.944,762,995
12 Mar 20211,498.401,523.001,489.401,518.001,504.253,764,504
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...