UK Markets open in 5 hrs 29 mins

Royal Dutch Shell plc (RDSB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,607.80+30.40 (+1.93%)
At close: 06:12PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2021------
01 Dec 2021------
30 Nov 20211,564.001,591.601,547.201,577.401,577.4012,999,838
29 Nov 20211,592.601,629.601,577.401,594.001,594.006,725,708
26 Nov 20211,575.001,582.131,536.201,556.401,556.4011,369,275
25 Nov 20211,660.001,662.001,642.201,649.401,649.405,297,325
24 Nov 20211,649.601,666.801,633.601,660.401,660.404,963,398
23 Nov 20211,607.201,650.601,597.601,638.801,638.804,089,060
22 Nov 20211,606.001,622.201,578.801,616.001,616.006,248,205
19 Nov 20211,675.801,683.201,605.401,610.201,610.207,484,644
18 Nov 20211,669.401,669.801,647.401,663.801,663.805,048,325
17 Nov 20211,697.801,703.601,678.001,691.801,691.809,853,580
16 Nov 20211,683.001,716.801,676.001,704.201,704.2017,918,881
15 Nov 20211,653.801,692.401,650.001,680.801,680.808,062,153
12 Nov 20211,670.001,673.801,647.801,657.001,657.0010,372,996
11 Nov 20211,659.401,684.001,653.201,675.801,675.807,050,900
11 Nov 202124 Dividend
10 Nov 20211,684.001,705.001,677.001,684.601,660.606,706,250
09 Nov 20211,690.001,701.851,670.601,682.401,658.436,231,992
08 Nov 20211,695.001,720.801,683.601,691.201,667.115,449,580
05 Nov 20211,650.001,690.001,646.001,683.001,659.025,099,067
04 Nov 20211,639.001,674.281,633.801,657.801,634.187,670,688
03 Nov 20211,646.801,654.401,622.001,629.401,606.195,383,705
02 Nov 20211,676.201,676.201,639.231,658.401,634.777,636,200
01 Nov 20211,682.201,717.971,670.001,672.201,648.388,100,517
29 Oct 20211,688.001,718.201,678.851,685.001,660.999,662,427
28 Oct 20211,743.801,757.801,690.221,706.601,682.298,738,492
27 Oct 20211,780.001,789.801,757.801,768.001,742.818,173,876
26 Oct 20211,785.801,802.001,775.001,784.001,758.586,052,690
25 Oct 20211,780.201,800.601,773.961,788.201,762.725,519,857
22 Oct 20211,771.401,789.201,766.831,767.601,742.425,248,543
21 Oct 20211,794.401,800.001,769.001,772.401,747.154,643,207
20 Oct 20211,794.401,813.401,785.801,801.401,775.745,570,626
19 Oct 20211,787.201,804.001,780.801,798.801,773.176,940,094
18 Oct 20211,800.001,812.001,785.321,790.001,764.506,419,598
15 Oct 20211,770.001,798.001,770.001,795.001,769.439,018,998
14 Oct 20211,750.601,782.201,746.801,761.001,735.9111,652,046
13 Oct 20211,730.601,741.801,716.201,738.801,714.0313,207,098
12 Oct 20211,722.401,752.961,720.201,741.801,716.996,365,565
11 Oct 20211,717.601,754.001,716.801,740.001,715.217,389,857
08 Oct 20211,701.001,722.401,681.001,714.601,690.177,125,506
07 Oct 20211,670.001,689.001,640.801,679.801,655.876,414,675
06 Oct 20211,705.001,705.001,659.601,663.201,639.509,406,934
05 Oct 20211,671.001,714.001,667.801,707.401,683.0810,692,036
04 Oct 20211,652.201,690.601,559.401,670.801,647.008,383,520
01 Oct 20211,629.601,659.801,629.401,645.601,622.166,017,320
30 Sept 20211,650.001,668.981,629.201,649.601,626.108,707,523
29 Sept 20211,613.601,650.801,586.201,648.001,624.528,033,155
28 Sept 20211,600.001,656.401,600.001,631.001,607.7612,815,904
27 Sept 20211,544.801,596.201,542.401,595.001,572.288,527,392
24 Sept 20211,525.001,536.241,511.401,528.401,506.634,932,985
23 Sept 20211,520.401,522.861,501.601,520.401,498.745,917,506
22 Sept 20211,495.001,522.001,494.801,510.801,489.286,149,166
21 Sept 20211,445.801,503.201,440.121,484.601,463.4512,135,947
20 Sept 20211,425.001,437.401,414.401,430.601,410.228,954,162
17 Sept 20211,470.801,475.201,436.401,445.801,425.2013,609,442
16 Sept 20211,480.001,488.201,459.601,459.601,438.816,094,917
15 Sept 20211,448.201,480.401,447.201,475.201,454.187,011,487
14 Sept 20211,453.001,468.801,444.801,451.201,430.534,661,679
13 Sept 20211,428.801,460.041,427.601,457.401,436.64280,461
10 Sept 20211,427.801,437.801,417.201,424.801,404.505,680,091
09 Sept 20211,420.001,436.001,407.201,418.801,398.596,746,881
08 Sept 20211,437.801,452.201,421.921,437.401,416.927,613,338
07 Sept 20211,436.001,452.801,433.401,440.601,420.084,441,372
06 Sept 20211,434.001,445.441,430.801,441.401,420.862,509,999
03 Sept 20211,450.001,456.961,430.601,431.201,410.813,792,094
02 Sept 20211,421.801,457.801,421.001,450.601,429.934,339,133
01 Sept 20211,438.601,455.801,423.401,423.601,403.327,389,341
31 Aug 20211,445.001,450.001,426.201,431.001,410.6111,560,962
27 Aug 20211,427.201,453.201,427.201,449.401,428.753,924,710
26 Aug 20211,422.201,439.801,415.401,428.601,408.254,808,901
25 Aug 20211,429.801,433.401,420.201,426.001,405.683,995,897
24 Aug 20211,424.601,429.801,411.601,425.801,405.495,098,132
23 Aug 20211,404.001,420.601,390.401,413.801,393.664,158,303
20 Aug 20211,378.001,389.801,375.211,387.401,367.635,502,804
19 Aug 20211,393.601,403.001,371.401,375.601,356.007,003,478
18 Aug 20211,430.001,432.801,417.201,431.401,411.017,459,715
17 Aug 20211,397.601,444.001,397.601,436.001,415.547,833,471
16 Aug 20211,417.001,420.801,395.801,410.401,390.3115,099,768
13 Aug 20211,446.601,454.201,434.001,438.801,418.308,226,778
12 Aug 20211,470.801,473.001,448.201,454.201,433.485,570,599
12 Aug 202124 Dividend
11 Aug 20211,472.201,485.201,471.801,481.401,436.645,744,944
10 Aug 20211,454.601,473.401,449.001,467.401,423.065,520,118
09 Aug 20211,458.401,463.201,438.801,456.001,412.005,216,850
06 Aug 20211,448.001,469.001,446.201,467.001,422.675,104,101
05 Aug 20211,430.401,467.001,429.401,464.401,420.156,107,522
04 Aug 20211,456.201,461.401,429.401,443.401,399.798,665,324
03 Aug 20211,436.201,467.801,426.401,454.001,410.066,168,158
02 Aug 20211,432.201,460.001,431.801,433.801,390.487,780,971
30 Jul 20211,423.801,443.301,415.001,419.801,376.906,849,401
29 Jul 20211,425.001,462.601,418.601,438.001,394.559,171,014
28 Jul 20211,375.601,386.601,370.801,384.001,342.187,612,009
27 Jul 20211,374.801,384.201,358.601,378.801,337.149,477,490
26 Jul 20211,332.201,381.001,324.801,375.201,333.654,144,805
23 Jul 20211,351.801,361.001,332.201,341.401,300.873,266,609
22 Jul 20211,351.401,363.601,333.601,339.401,298.934,242,879
21 Jul 20211,320.001,362.601,315.001,357.801,316.775,166,601
20 Jul 20211,324.401,335.481,296.201,318.201,278.378,205,639
19 Jul 20211,344.401,354.281,306.001,311.001,271.397,953,707
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...