UK Markets close in 2 hrs 25 mins

Royal Dutch Shell plc (RDSB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,361.00-57.40 (-4.05%)
As of 1:50PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20211,411.001,416.001,358.201,361.001,361.007,743,010
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 202117.35 Dividend
12 May 20211,316.201,358.001,305.401,353.801,336.457,336,376
11 May 20211,340.601,347.401,311.601,313.801,296.968,683,634
10 May 20211,378.201,386.601,358.601,364.201,346.725,006,488
07 May 20211,371.401,380.001,354.001,368.401,350.868,887,367
06 May 20211,342.801,364.401,340.451,356.401,339.0219,128,730
05 May 20211,317.001,340.801,308.601,334.201,317.1010,929,970
04 May 20211,329.401,340.8015.201,308.201,291.4311,845,839
30 Apr 20211,302.801,311.601,293.401,299.001,282.359,495,661
29 Apr 20211,340.001,348.201,298.401,299.201,282.5510,017,370
28 Apr 20211,308.401,328.201,302.601,317.801,300.9110,680,025
27 Apr 20211,317.601,320.361,229.801,293.201,276.635,766,942
26 Apr 20211,293.001,316.201,280.201,309.801,293.014,514,467
23 Apr 20211,294.001,304.401,288.801,294.601,278.013,512,508
22 Apr 20211,307.201,309.401,289.771,302.401,285.714,570,970
21 Apr 20211,300.001,319.001,292.801,306.601,289.854,017,280
20 Apr 20211,340.401,347.801,288.001,291.001,274.456,057,014
19 Apr 20211,342.001,349.401,330.601,337.001,319.874,690,412
16 Apr 20211,368.401,374.401,344.801,350.201,332.906,120,510
15 Apr 20211,372.001,375.401,353.201,364.001,346.525,746,485
14 Apr 20211,332.801,367.801,324.801,365.201,347.705,365,267
13 Apr 20211,337.001,337.601,317.901,328.601,311.574,715,345
12 Apr 20211,336.201,354.001,320.601,336.801,319.675,568,663
09 Apr 20211,347.001,353.601,330.201,335.401,318.295,825,630
08 Apr 20211,380.601,383.401,330.001,346.401,329.147,810,642
07 Apr 20211,367.401,381.601,357.001,374.401,356.796,151,509
06 Apr 20211,341.001,375.001,338.001,355.601,338.236,959,598
01 Apr 20211,343.801,346.601,334.001,335.401,318.296,195,690
31 Mar 20211,371.201,372.601,335.001,335.001,317.8911,670,934
30 Mar 20211,385.201,395.401,365.601,368.601,351.066,435,307
29 Mar 20211,380.001,385.801,359.201,374.401,356.795,631,082
26 Mar 20211,366.201,387.001,359.201,376.401,358.764,940,284
25 Mar 20211,381.601,387.151,328.801,351.001,333.6910,064,922
24 Mar 20211,354.201,390.121,352.631,387.201,369.4212,648,432
23 Mar 20211,398.001,400.851,360.801,368.601,351.068,807,070
22 Mar 20211,407.801,420.401,398.001,412.601,394.5010,614,953
19 Mar 20211,403.201,437.001,395.601,424.001,405.7520,521,488
18 Mar 20211,461.801,467.401,432.601,438.801,420.365,467,346
17 Mar 20211,450.001,464.401,431.401,455.801,437.145,615,003
16 Mar 20211,490.201,500.401,442.601,459.001,440.305,971,152
15 Mar 20211,517.001,520.801,475.931,486.401,467.354,762,995
12 Mar 20211,498.401,523.001,489.401,518.001,498.553,764,504
11 Mar 20211,515.001,516.001,480.201,505.001,485.718,426,413
10 Mar 20211,468.601,509.001,464.601,495.201,476.045,352,913
09 Mar 20211,488.601,519.601,466.001,487.001,467.947,591,082
08 Mar 20211,507.601,517.971,460.661,487.801,468.7313,787,580
05 Mar 20211,471.601,517.401,454.001,487.601,468.5411,538,809
04 Mar 20211,424.201,468.601,405.841,466.601,447.808,539,189
03 Mar 20211,425.001,437.201,403.601,429.001,410.697,564,044
02 Mar 20211,383.601,416.201,373.001,407.801,389.7611,323,107
01 Mar 20211,415.001,423.201,388.431,404.201,386.2012,630,526
26 Feb 20211,430.001,435.601,377.801,387.601,369.8212,355,382
25 Feb 20211,441.001,462.911,436.281,443.201,424.7011,425,331
24 Feb 20211,376.001,430.601,360.801,428.801,410.4913,961,593
23 Feb 20211,390.001,412.401,351.601,376.801,359.1635,731,295
22 Feb 20211,345.401,379.601,332.401,373.801,356.197,758,018
19 Feb 20211,312.001,348.401,310.201,340.401,323.2217,174,463
18 Feb 20211,373.001,381.711,326.401,331.201,314.145,304,043
18 Feb 202111.96 Dividend
17 Feb 20211,376.001,400.401,363.601,376.801,347.356,931,545
16 Feb 20211,392.601,402.601,355.761,369.201,339.919,051,542
15 Feb 20211,326.401,380.801,318.001,380.001,350.4812,375,127
12 Feb 20211,274.601,305.601,261.081,300.601,272.784,631,081
11 Feb 20211,306.601,310.881,270.801,278.601,251.254,858,312
10 Feb 20211,315.001,323.801,282.001,306.001,278.067,240,920
09 Feb 20211,318.001,335.801,302.601,306.001,278.067,255,294
08 Feb 20211,291.601,306.801,280.001,305.201,277.287,118,630
05 Feb 20211,255.201,295.001,239.401,280.201,252.817,819,668
04 Feb 20211,266.001,293.201,236.201,246.001,219.358,060,868
03 Feb 20211,253.401,272.401,227.001,272.401,245.187,727,415
02 Feb 20211,260.201,275.801,241.801,250.201,223.466,751,749
01 Feb 20211,281.401,283.801,247.201,254.001,227.186,102,914
29 Jan 20211,285.001,308.001,272.201,272.201,244.995,477,949
28 Jan 20211,288.801,322.201,276.201,299.001,271.217,301,842
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...