UK Markets closed

Royal Dutch Shell plc (RDSB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,445.80-13.80 (-0.95%)
At close: 4:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20211,470.801,475.201,436.401,445.801,445.8013,609,442
16 Sept 20211,480.001,488.201,459.601,459.601,459.606,094,917
15 Sept 20211,448.201,480.401,447.201,475.201,475.207,011,487
14 Sept 20211,453.001,468.801,444.801,451.201,451.204,661,679
13 Sept 20211,428.801,460.041,427.601,457.401,457.40280,461
10 Sept 20211,427.801,437.801,417.201,424.801,424.805,680,091
09 Sept 20211,420.001,436.001,407.201,418.801,418.806,746,881
08 Sept 20211,437.801,452.201,421.921,437.401,437.407,613,338
07 Sept 20211,436.001,452.801,433.401,440.601,440.604,441,372
06 Sept 20211,434.001,445.441,430.801,441.401,441.402,509,999
03 Sept 20211,450.001,456.961,430.601,431.201,431.203,792,094
02 Sept 20211,421.801,457.801,421.001,450.601,450.604,339,133
01 Sept 20211,438.601,455.801,423.401,423.601,423.607,389,341
31 Aug 20211,445.001,450.001,426.201,431.001,431.0011,560,962
27 Aug 20211,427.201,453.201,427.201,449.401,449.403,924,710
26 Aug 20211,422.201,439.801,415.401,428.601,428.604,808,901
25 Aug 20211,429.801,433.401,420.201,426.001,426.003,995,897
24 Aug 20211,424.601,429.801,411.601,425.801,425.805,098,132
23 Aug 20211,404.001,420.601,390.401,413.801,413.804,158,303
20 Aug 20211,378.001,389.801,375.211,387.401,387.405,502,804
19 Aug 20211,393.601,403.001,371.401,375.601,375.607,003,478
18 Aug 20211,430.001,432.801,417.201,431.401,431.407,459,715
17 Aug 20211,397.601,444.001,397.601,436.001,436.007,833,471
16 Aug 20211,417.001,420.801,395.801,410.401,410.4015,099,768
13 Aug 20211,446.601,454.201,434.001,438.801,438.808,226,778
12 Aug 20211,470.801,473.001,448.201,454.201,454.205,570,599
12 Aug 202124 Dividend
11 Aug 20211,472.201,485.201,471.801,481.401,457.405,744,944
10 Aug 20211,454.601,473.401,449.001,467.401,443.635,520,118
09 Aug 20211,458.401,463.201,438.801,456.001,432.415,216,850
06 Aug 20211,448.001,469.001,446.201,467.001,443.235,104,101
05 Aug 20211,430.401,467.001,429.401,464.401,440.686,107,522
04 Aug 20211,456.201,461.401,429.401,443.401,420.028,665,324
03 Aug 20211,436.201,467.801,426.401,454.001,430.446,168,158
02 Aug 20211,432.201,460.001,431.801,433.801,410.577,780,971
30 Jul 20211,423.801,443.301,415.001,419.801,396.806,849,401
29 Jul 20211,425.001,462.601,418.601,438.001,414.709,171,014
28 Jul 20211,375.601,386.601,370.801,384.001,361.587,612,009
27 Jul 20211,374.801,384.201,358.601,378.801,356.469,477,490
26 Jul 20211,332.201,381.001,324.801,375.201,352.924,144,805
23 Jul 20211,351.801,361.001,332.201,341.401,319.673,266,609
22 Jul 20211,351.401,363.601,333.601,339.401,317.704,242,879
21 Jul 20211,320.001,362.601,315.001,357.801,335.805,166,601
20 Jul 20211,324.401,335.481,296.201,318.201,296.848,205,639
19 Jul 20211,344.401,354.281,306.001,311.001,289.767,953,707
16 Jul 20211,378.201,395.601,357.601,368.401,346.234,962,655
15 Jul 20211,392.201,398.111,366.601,377.001,354.696,108,270
14 Jul 20211,412.401,440.401,408.801,409.001,386.173,523,938
13 Jul 202114.3614.4614.1514.1713.944,738,775
12 Jul 20211,425.601,430.801,410.401,424.401,401.325,191,411
09 Jul 20211,427.001,433.001,402.601,433.001,409.785,722,835
08 Jul 20211,413.001,428.401,392.401,424.801,401.726,718,878
07 Jul 20211,441.201,469.861,409.601,420.401,397.399,674,950
06 Jul 20211,458.601,474.401,416.001,421.601,398.578,803,716
05 Jul 20211,434.001,451.201,425.001,450.401,426.908,986,961
02 Jul 20211,436.801,443.201,426.601,431.201,408.016,113,282
01 Jul 20211,409.801,448.401,402.401,438.801,415.496,243,479
30 Jun 20211,402.801,413.401,385.261,399.001,376.334,660,198
29 Jun 20211,396.201,420.001,396.201,400.401,377.714,215,324
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20211,352.201,374.601,332.001,362.401,340.3321,163,918
18 Jun 20211,411.001,416.001,351.091,362.201,340.1317,720,647
17 Jun 20211,412.201,448.091,407.401,418.401,395.4212,997,854
16 Jun 20211,431.801,441.601,411.801,418.601,395.628,294,306
15 Jun 20211,398.201,427.401,385.001,426.201,403.0910,865,134
14 Jun 20211,365.201,405.201,365.141,393.601,371.026,122,060
11 Jun 20211,344.001,362.201,339.801,359.601,337.577,857,610
10 Jun 20211,326.001,359.001,323.801,346.201,324.398,104,961
09 Jun 20211,319.201,337.401,310.801,333.001,311.404,788,078
08 Jun 20211,325.201,328.601,298.601,317.201,295.866,921,612
07 Jun 20211,332.001,337.201,313.401,328.801,307.272,841,498
04 Jun 20211,341.801,343.201,326.201,328.001,306.495,428,520
03 Jun 20211,350.001,350.001,318.111,336.001,314.365,578,263
02 Jun 20211,318.601,340.201,311.601,340.201,318.4918,085,078
01 Jun 20211,287.401,314.201,287.201,306.801,285.636,842,475
28 May 20211,297.001,301.601,283.601,283.601,262.808,072,057
27 May 20211,302.801,307.201,287.601,289.801,268.9010,291,375
26 May 20211,316.001,325.401,302.001,315.801,294.488,186,032
25 May 20211,350.401,352.001,314.801,314.801,293.505,044,615
24 May 20211,354.001,354.001,333.601,350.401,328.527,926,297
21 May 20211,336.801,344.201,320.401,340.001,318.296,605,175
20 May 20211,330.801,335.001,306.731,330.201,308.6511,184,693
19 May 20211,337.801,347.201,310.401,324.801,303.345,825,109
18 May 20211,387.201,390.201,362.201,362.601,340.526,611,463
17 May 20211,362.001,371.801,339.801,368.401,346.235,017,283
14 May 20211,328.601,362.801,324.601,362.801,340.7210,412,712
13 May 20211,328.201,335.201,291.001,325.201,303.735,931,384
13 May 202112.26 Dividend
12 May 20211,316.201,358.001,305.401,353.801,319.817,336,376
11 May 20211,340.601,347.401,311.601,313.801,280.818,683,634
10 May 20211,378.201,386.601,358.601,364.201,329.945,006,488
07 May 20211,371.401,380.001,354.001,368.401,334.048,887,367
06 May 20211,342.801,364.401,340.451,356.401,322.3419,128,730
05 May 20211,317.001,340.801,308.601,334.201,300.7010,929,970
04 May 20211,329.401,340.8015.201,308.201,275.3511,845,839
30 Apr 20211,302.801,311.601,293.401,299.001,266.389,495,661
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...