UK Markets close in 4 hrs 51 mins

Royal Dutch Shell plc (RDSB.L)


LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,099.50+6.00 (+0.29%)
As of 11:22AM BST. Market open.
People also watch
GSK.LNG.LBP.LCNA.LAZN.L
DateOpenHighLowClose*Adj Close**Volume
26 Jul 20172,093.002,112.002,090.002,099.502,099.501,241,648
25 Jul 20172,078.502,101.002,073.502,093.502,093.503,022,964
24 Jul 20172,080.002,082.502,057.372,065.002,065.008,473,735
21 Jul 20172,109.002,126.502,080.642,086.502,086.505,481,592
20 Jul 20172,081.502,118.072,076.152,112.002,112.006,597,258
19 Jul 20172,072.002,101.412,057.502,075.002,075.004,100,205
18 Jul 20172,058.002,082.502,049.002,065.502,065.505,222,602
17 Jul 20172,070.502,079.002,061.002,063.502,063.505,211,164
14 Jul 20172,078.502,091.502,058.002,062.002,062.005,079,729
13 Jul 20172,090.502,096.002,064.862,074.502,074.508,747,580
12 Jul 20172,073.002,108.002,073.002,092.002,092.005,470,118
11 Jul 20172,062.502,068.002,038.902,056.002,056.004,616,280
10 Jul 20172,073.002,077.002,054.502,059.002,059.004,854,580
07 Jul 20172,061.502,069.002,045.502,060.502,060.506,569,902
06 Jul 20172,074.502,084.502,048.572,069.002,069.007,509,840
05 Jul 20172,103.002,108.072,066.002,074.002,074.004,738,802
04 Jul 20172,099.502,137.322,088.502,101.002,101.003,209,814
03 Jul 20172,072.502,125.392,068.002,100.502,100.504,107,923
30 Jun 20172,084.502,087.852,060.002,062.502,062.50952,787
29 Jun 20172,114.502,123.002,092.502,094.502,094.501,101,521
28 Jun 20172,122.502,129.252,096.002,113.502,113.50446,169
27 Jun 20172,098.502,133.002,095.932,125.502,125.50390,872
26 Jun 20172,105.002,119.252,097.502,114.152,114.152,666,603
23 Jun 20172,099.002,099.002,072.762,096.502,096.502,002,501
22 Jun 20172,094.002,099.502,053.502,097.502,097.501,081,350
21 Jun 20172,123.502,125.192,095.502,097.002,097.00666,025
20 Jun 20172,175.002,180.002,121.502,125.502,125.50431,045
19 Jun 20172,176.502,187.142,166.572,175.002,175.003,083,314
16 Jun 20172,133.502,160.002,132.002,160.002,160.0011,348,803
15 Jun 20172,140.502,143.502,112.502,127.002,127.006,337,266
14 Jun 20172,182.502,190.502,142.002,142.002,142.006,050,996
13 Jun 20172,206.002,206.002,173.502,179.002,179.004,449,131
12 Jun 20172,171.002,207.502,137.662,185.502,185.506,346,361
09 Jun 20172,140.002,152.002,119.002,152.002,152.006,762,680
08 Jun 20172,120.002,125.502,105.502,110.002,110.005,762,944
07 Jun 20172,157.502,159.002,114.502,115.002,115.005,767,016
06 Jun 20172,139.502,150.502,123.652,136.502,136.506,607,366
05 Jun 20172,151.502,156.002,129.002,140.002,140.004,993,337
02 Jun 20172,149.502,162.502,131.002,135.502,135.505,049,004
01 Jun 20172,162.002,166.002,143.502,158.002,158.004,800,555
31 May 20172,169.502,174.502,142.642,143.502,143.508,996,535
30 May 20172,166.502,174.892,150.502,165.002,165.004,382,215
26 May 20172,150.002,174.502,147.002,166.502,166.504,193,103
25 May 20172,174.502,176.502,148.502,161.002,161.003,668,221
24 May 20172,169.502,174.392,153.502,172.002,172.004,949,480
23 May 20172,156.002,175.002,151.142,156.502,156.505,856,998
22 May 20172,179.502,180.002,152.502,152.502,152.506,769,075
19 May 20172,180.002,209.672,154.502,165.002,165.008,825,837
18 May 20172,206.002,216.052,155.502,161.002,161.008,396,111
18 May 201737.12 Dividend
17 May 20172,215.002,254.112,206.942,250.502,213.385,030,626
16 May 20172,210.502,233.502,187.692,228.502,191.746,151,350
15 May 20172,207.502,225.502,187.692,204.002,167.655,464,949
12 May 20172,195.002,198.002,176.502,193.502,157.3211,628,062
11 May 20172,173.002,200.002,173.002,195.002,158.808,560,396
10 May 20172,142.002,180.502,135.002,168.502,132.734,772,909
09 May 20172,149.502,153.502,136.002,141.002,105.696,771,933
08 May 20172,132.502,157.872,117.502,131.502,096.346,549,701
05 May 20172,045.002,121.322,038.002,117.502,082.577,226,355
04 May 20172,121.502,135.002,055.502,062.002,027.999,235,606
03 May 20172,050.002,060.502,040.002,060.502,026.514,073,540
02 May 20172,070.502,077.002,048.502,053.002,019.146,784,804
28 Apr 20172,070.002,081.502,052.502,052.502,018.656,283,613
27 Apr 20172,091.002,102.002,054.002,059.502,025.534,746,677
26 Apr 20172,106.002,118.502,092.002,102.002,067.336,245,452
25 Apr 20172,113.502,121.502,104.242,106.002,071.264,821,943
24 Apr 20172,107.002,117.602,056.502,100.002,065.364,981,844
21 Apr 20172,052.502,062.292,037.002,056.502,022.586,697,812
20 Apr 20172,065.502,065.502,046.502,054.502,020.6112,249,695
19 Apr 20172,107.502,112.502,067.002,067.002,032.9112,856,233
18 Apr 20172,192.502,192.502,125.002,125.002,089.957,589,374
13 Apr 20172,214.502,219.002,182.502,192.502,156.346,353,616
12 Apr 20172,243.502,249.502,222.052,222.502,185.844,910,566
11 Apr 20172,236.502,250.082,217.502,234.002,197.153,988,377
10 Apr 20172,243.002,248.502,210.582,240.502,203.542,777,930
07 Apr 20172,224.002,245.502,209.912,245.502,208.465,173,126
06 Apr 20172,199.002,220.922,175.502,207.502,171.093,907,882
05 Apr 20172,222.002,234.502,202.002,202.002,165.686,080,922
04 Apr 20172,180.002,195.502,174.662,192.002,155.844,373,427
03 Apr 20172,200.502,206.002,169.122,170.002,134.216,381,260
31 Mar 20172,222.002,224.002,184.502,184.502,148.476,597,871
30 Mar 20172,231.002,276.472,209.502,221.502,184.864,853,333
29 Mar 20172,217.002,228.002,187.502,228.002,191.254,608,136
28 Mar 20172,173.002,213.562,168.002,209.502,173.063,745,903
27 Mar 20172,170.002,179.002,152.502,173.002,137.164,318,473
24 Mar 20172,197.002,199.002,174.502,180.002,144.043,228,410
23 Mar 20172,205.002,206.762,179.242,198.502,162.243,250,613
22 Mar 20172,203.502,211.842,184.502,204.002,167.656,657,538
21 Mar 20172,223.002,235.502,198.982,210.502,174.043,537,408
20 Mar 20172,218.002,224.082,210.002,216.502,179.943,332,002
17 Mar 20172,222.002,245.082,218.002,230.002,193.227,263,152
16 Mar 20172,221.002,244.362,204.002,215.002,178.475,415,051
15 Mar 20172,192.502,206.902,188.382,190.502,154.374,752,465
14 Mar 20172,230.002,238.002,177.502,183.502,147.496,356,410
13 Mar 20172,212.002,225.502,190.502,222.002,185.354,340,559
10 Mar 20172,199.502,236.502,197.502,209.502,173.065,746,380
09 Mar 20172,210.002,210.002,137.362,180.002,144.047,664,252
08 Mar 20172,248.002,251.382,225.502,225.502,188.794,627,089
07 Mar 20172,249.002,257.502,239.502,253.502,216.333,429,057
06 Mar 20172,229.502,246.002,219.902,242.002,205.024,134,423
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...