UK Markets closed

Royal Dutch Shell plc (RDSB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
929.00+30.70 (+3.42%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Oct 2020899.60933.50894.45929.00929.008,691,124
29 Oct 2020894.00910.65866.00898.30898.3010,340,434
28 Oct 2020874.00874.10845.10866.40866.4013,399,624
27 Oct 2020920.00921.70886.00888.20888.208,096,123
26 Oct 2020915.90954.30910.60915.80915.804,737,746
23 Oct 2020923.80954.60919.20940.60940.604,697,492
22 Oct 2020905.50917.50890.60914.60914.605,886,151
21 Oct 2020937.00938.00903.80908.50908.504,947,954
20 Oct 2020931.00941.22919.20932.40932.404,565,382
19 Oct 2020940.40954.10926.60939.40939.403,688,589
16 Oct 2020938.70951.00922.80946.80946.806,341,746
15 Oct 2020945.10945.10914.50926.10926.107,377,282
14 Oct 2020954.20965.05946.30960.70960.7018,680,007
13 Oct 2020958.90970.13943.50951.60951.606,688,703
12 Oct 2020965.20974.70955.90956.80956.805,207,184
09 Oct 2020970.00997.80965.30978.90978.906,275,977
08 Oct 2020945.40967.40931.80959.10959.1010,388,968
07 Oct 2020952.20954.03933.00936.90936.907,093,428
06 Oct 2020936.50972.00927.50953.60953.607,315,117
05 Oct 2020925.70936.00913.60926.10926.1011,495,476
02 Oct 2020900.00990.20884.05904.00904.0010,628,407
01 Oct 2020945.70951.20906.60907.30907.308,237,950
30 Sep 2020954.70973.85937.70940.20940.208,738,996
29 Sep 2020977.40977.80955.42956.50956.507,599,018
28 Sep 2020981.60989.10965.26977.40977.4010,173,389
25 Sep 2020994.601,000.80964.60972.10972.106,469,171
24 Sep 2020979.101,004.60972.00978.10978.1013,691,252
23 Sep 2020999.401,018.00987.00995.20995.2012,340,017
22 Sep 2020974.501,008.80963.67996.10996.1010,611,507
21 Sep 2020983.10985.84948.60965.50965.5011,215,506
18 Sep 20201,010.001,013.20988.40990.20990.2013,439,252
17 Sep 20201,017.201,023.001,007.601,011.401,011.405,467,126
16 Sep 20201,025.601,038.711,010.601,025.401,025.407,230,552
15 Sep 20201,021.201,041.601,017.801,032.601,032.607,693,091
14 Sep 20201,047.601,055.001,013.201,020.201,020.203,595,692
11 Sep 20201,035.801,046.001,024.001,032.001,032.005,378,866
10 Sep 20201,040.601,057.521,030.841,041.801,041.804,538,653
09 Sep 20201,028.601,065.201,024.401,041.601,041.604,016,533
08 Sep 20201,060.401,071.001,009.201,023.601,023.606,453,457
07 Sep 20201,036.201,059.601,030.001,056.401,056.402,540,040
04 Sep 20201,030.601,058.201,025.401,035.601,035.605,955,290
03 Sep 20201,031.401,055.801,031.401,039.801,039.805,064,910
02 Sep 20201,039.601,056.001,029.801,031.001,031.006,733,548
01 Sep 20201,056.801,060.001,020.401,041.201,041.2018,703,488
28 Aug 20201,079.801,081.801,063.001,063.001,063.0014,279,116
27 Aug 20201,090.001,092.401,062.001,070.201,070.205,356,348
26 Aug 20201,069.001,090.801,064.201,076.401,076.408,092,520
25 Aug 20201,089.001,130.601,080.001,082.001,082.005,306,897
24 Aug 20201,082.001,117.801,065.801,115.401,115.403,218,847
21 Aug 20201,083.801,086.311,065.801,075.201,075.205,286,778
20 Aug 20201,097.601,103.201,082.801,082.801,082.805,775,408
19 Aug 20201,100.001,109.601,090.601,108.001,108.005,432,847
18 Aug 20201,116.201,129.201,101.001,106.001,106.003,282,578
17 Aug 20201,134.201,143.201,120.001,120.001,120.0012,351,437
14 Aug 20201,151.401,152.201,115.801,131.401,131.406,980,281
13 Aug 20201,184.001,194.601,156.201,160.401,160.404,415,478
13 Aug 202012.09 Dividend
12 Aug 20201,169.401,211.601,169.401,204.401,192.3116,000,776
11 Aug 20201,145.201,192.401,145.001,171.401,159.649,278,934
10 Aug 20201,120.201,146.401,116.801,131.401,120.044,356,789
07 Aug 20201,133.201,136.001,112.401,116.801,105.593,735,017
06 Aug 20201,141.801,149.601,115.801,136.601,125.193,619,016
05 Aug 20201,159.001,164.081,143.001,158.201,146.578,659,664
04 Aug 20201,110.201,142.801,103.001,141.401,129.946,355,459
03 Aug 20201,089.201,102.601,066.601,100.801,089.755,812,556
31 Jul 20201,118.401,178.771,080.801,080.801,069.959,139,627
30 Jul 20201,185.401,199.601,098.201,113.801,102.627,451,396
29 Jul 20201,185.001,191.401,166.201,181.401,169.544,730,240
28 Jul 20201,191.001,208.001,183.201,183.801,171.924,291,548
27 Jul 20201,191.401,210.401,184.401,184.401,172.515,264,085
24 Jul 20201,196.001,209.001,189.601,193.201,181.227,372,844
23 Jul 20201,211.201,232.601,195.401,199.201,187.164,283,658
22 Jul 20201,244.201,260.001,204.801,208.201,196.076,564,971
21 Jul 20201,215.801,255.001,210.201,251.201,238.646,124,024
20 Jul 20201,225.801,232.601,208.601,217.401,205.189,102,185
17 Jul 20201,247.201,251.801,231.601,240.601,228.155,597,307
16 Jul 20201,260.601,275.401,240.601,254.601,242.013,865,269
15 Jul 20201,259.001,271.001,246.921,259.401,246.765,022,163
14 Jul 20201,214.601,249.801,209.601,247.601,235.084,740,331
13 Jul 20201,214.201,225.001,196.401,217.801,205.583,854,572
10 Jul 20201,160.801,196.001,154.401,188.801,176.876,300,712
09 Jul 20201,232.001,238.801,179.801,181.201,169.345,738,342
08 Jul 20201,222.801,243.201,217.801,225.001,212.706,072,730
07 Jul 20201,255.401,261.801,234.601,237.601,225.185,522,053
06 Jul 20201,258.801,288.001,258.601,263.801,251.117,361,301
03 Jul 20201,244.601,248.001,218.001,234.401,222.014,091,398
02 Jul 20201,240.001,257.401,230.801,246.201,233.697,363,475
01 Jul 20201,240.401,257.401,202.401,236.201,223.7913,997,352
30 Jun 20201,266.001,280.001,217.901,224.001,211.7110,771,860
29 Jun 20201,254.401,278.201,240.001,270.801,258.049,546,551
26 Jun 20201,288.801,297.001,257.601,258.201,245.575,832,618
25 Jun 20201,253.801,283.601,238.801,270.601,257.856,117,621
24 Jun 20201,323.201,346.001,266.901,268.001,255.275,892,189
23 Jun 20201,314.001,353.401,303.201,331.001,317.644,479,107
22 Jun 20201,300.001,314.601,288.401,302.201,289.139,500,757
19 Jun 20201,317.201,337.201,306.401,318.201,304.9718,424,544
18 Jun 20201,294.401,311.601,282.201,303.601,290.515,908,273
17 Jun 20201,325.201,336.801,294.601,303.801,290.716,100,896
16 Jun 20201,332.201,345.001,304.001,318.401,305.178,324,619
15 Jun 20201,272.601,324.191,254.601,290.801,277.846,762,216
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...