Canada markets closed

Royal Dutch Shell plc (RDSA.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,396.80-16.00 (-1.13%)
At close: 4:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr. 19, 20211,404.201,410.601,390.801,396.801,396.804,741,548
Apr. 16, 20211,432.601,440.601,408.201,412.801,412.807,185,758
Apr. 15, 20211,444.601,444.601,418.401,428.601,428.605,454,705
Apr. 14, 20211,397.601,440.601,390.001,438.401,438.409,102,632
Apr. 13, 20211,401.201,444.891,382.601,395.201,395.209,282,429
Apr. 12, 20211,395.001,416.001,381.201,402.601,402.606,833,734
Apr. 09, 20211,409.201,416.601,391.201,395.801,395.808,326,906
Apr. 08, 20211,447.401,495.701,393.401,409.401,409.4010,319,449
Apr. 07, 20211,435.601,448.001,425.401,440.401,440.407,080,480
Apr. 06, 20211,417.801,446.801,413.801,425.601,425.609,513,054
Apr. 01, 20211,418.201,424.401,409.831,412.201,412.205,598,365
Mar. 31, 20211,447.201,451.001,413.801,413.801,413.808,733,112
Mar. 30, 20211,451.601,463.801,437.601,446.001,446.007,406,182
Mar. 29, 20211,450.401,459.201,431.801,443.201,443.209,315,225
Mar. 26, 20211,437.801,459.401,430.801,450.601,450.608,229,509
Mar. 25, 20211,458.801,459.401,398.601,421.001,421.008,253,153
Mar. 24, 20211,425.001,465.001,421.001,463.201,463.2013,385,527
Mar. 23, 20211,467.201,470.001,428.601,436.201,436.2016,155,660
Mar. 22, 20211,481.801,491.201,468.601,484.801,484.806,573,360
Mar. 19, 20211,471.201,718.361,462.001,496.401,496.4022,109,577
Mar. 18, 20211,531.001,535.401,501.801,509.801,509.806,567,380
Mar. 17, 20211,510.001,533.001,499.801,523.801,523.8013,002,054
Mar. 16, 20211,553.401,564.401,508.801,523.401,523.408,060,152
Mar. 15, 20211,578.801,584.601,542.601,550.401,550.405,275,718
Mar. 12, 20211,559.001,587.601,555.401,583.601,583.606,176,877
Mar. 11, 20211,582.601,587.601,546.401,570.201,570.209,408,522
Mar. 10, 20211,534.401,573.201,530.401,564.801,564.808,027,675
Mar. 09, 20211,552.001,595.271,531.801,550.801,550.8014,236,898
Mar. 08, 20211,570.201,578.021,520.601,546.001,546.0014,688,694
Mar. 05, 20211,522.201,578.601,509.801,548.401,548.4022,191,172
Mar. 04, 20211,483.001,526.801,466.001,522.801,522.8017,057,630
Mar. 03, 20211,483.601,497.001,466.401,490.401,490.4022,437,552
Mar. 02, 20211,445.001,478.201,433.201,470.201,470.2013,652,467
Mar. 01, 20211,469.801,480.201,446.401,466.601,466.6012,553,166
Feb. 26, 20211,480.201,488.201,432.601,444.801,444.8018,337,876
Feb. 25, 20211,492.201,515.051,488.001,494.601,494.6017,251,914
Feb. 24, 20211,429.001,482.001,416.801,481.601,481.6024,870,653
Feb. 23, 20211,445.801,470.201,407.201,433.801,433.808,364,367
Feb. 22, 20211,399.601,435.801,385.601,430.401,430.409,211,653
Feb. 19, 20211,373.001,404.401,367.201,397.201,397.2025,294,247
Feb. 18, 20211,433.201,443.201,384.201,390.601,390.604,961,084
Feb. 18, 202116.65 Dividend
Feb. 17, 20211,434.801,483.171,423.001,438.601,421.9529,614,914
Feb. 16, 20211,443.601,459.001,416.001,429.801,413.259,320,703
Feb. 15, 20211,381.401,437.401,371.491,436.001,419.3811,597,154
Feb. 12, 20211,326.601,362.401,315.001,358.201,342.4844,010,701
Feb. 11, 20211,363.201,369.201,327.401,332.001,316.588,767,568
Feb. 10, 20211,369.401,371.001,337.601,363.201,347.4223,854,049
Feb. 09, 20211,383.601,401.601,359.801,361.201,345.4546,397,499
Feb. 08, 20211,358.401,370.401,341.401,365.601,349.794,950,892
Feb. 05, 20211,317.601,372.011,301.001,345.801,330.228,049,875
Feb. 04, 20211,326.401,357.801,295.801,309.201,294.055,793,604
Feb. 03, 20211,319.801,336.001,289.401,336.001,320.547,789,267
Feb. 02, 20211,337.401,343.201,307.401,316.801,301.5685,357,701
Feb. 01, 20211,344.201,598.151,310.001,316.401,301.167,444,503
Jan. 29, 20211,352.001,374.601,338.001,338.001,322.519,794,785
Jan. 28, 20211,357.001,390.601,343.201,366.801,350.9826,670,437
Jan. 27, 20211,382.201,400.081,355.001,396.601,380.448,293,193
Jan. 26, 20211,378.601,416.201,375.401,393.401,377.2712,548,320
Jan. 25, 20211,420.801,421.601,367.201,381.001,365.027,689,705
Jan. 22, 20211,413.001,431.201,397.201,420.001,403.576,161,341
Jan. 21, 20211,472.601,481.801,436.801,436.801,420.174,847,780
Jan. 20, 20211,473.801,480.201,460.801,477.001,459.914,902,363
Jan. 19, 20211,472.801,484.801,459.451,471.401,454.373,932,193
Jan. 18, 20211,464.001,472.001,452.201,469.601,452.594,371,189
Jan. 15, 20211,492.401,503.401,454.201,483.001,465.8414,273,873
Jan. 14, 20211,471.601,504.801,466.601,503.801,486.408,454,360
Jan. 13, 20211,501.801,516.201,474.201,477.601,460.506,649,949
Jan. 12, 20211,475.201,504.801,472.401,490.801,473.558,016,191
Jan. 11, 20211,463.601,470.801,439.001,462.401,445.475,101,102
Jan. 08, 20211,472.601,484.401,457.001,468.201,451.218,404,958
Jan. 07, 20211,495.601,505.481,451.211,474.401,457.3412,637,268
Jan. 06, 20211,417.601,483.091,407.201,473.601,456.5418,249,583
Jan. 05, 20211,311.401,391.601,308.801,391.601,375.499,980,143
Jan. 04, 20211,316.801,352.001,295.201,302.201,287.136,288,131
Dec. 31, 20201,300.001,314.201,287.001,297.801,282.782,696,410
Dec. 30, 20201,328.201,334.001,316.201,317.401,302.152,387,870
Dec. 29, 20201,340.001,356.931,323.001,328.801,313.423,679,949
Dec. 24, 20201,330.001,345.201,320.801,327.601,312.231,476,348
Dec. 23, 20201,299.001,335.801,295.001,334.601,319.153,603,725
Dec. 22, 20201,300.001,316.401,296.801,309.201,294.055,656,490
Dec. 21, 20201,331.201,405.201,280.201,312.001,296.8210,429,999
Dec. 18, 20201,392.201,406.001,378.801,381.201,365.2114,133,653
Dec. 17, 20201,402.201,408.401,382.601,388.801,372.7317,983,815
Dec. 16, 20201,382.601,405.401,367.201,392.401,376.2812,877,227
Dec. 15, 20201,355.401,392.001,343.201,366.401,350.5917,730,400
Dec. 14, 20201,399.001,414.801,355.001,360.201,344.4610,518,884
Dec. 11, 20201,434.801,448.601,394.801,394.801,378.667,069,569
Dec. 10, 20201,393.801,449.401,393.801,434.801,418.1910,042,654
Dec. 09, 20201,398.401,430.001,380.801,383.801,367.7812,018,778
Dec. 08, 20201,383.801,403.001,380.601,392.601,376.485,053,220
Dec. 07, 20201,410.001,415.201,388.001,401.201,384.9826,606,201
Dec. 04, 20201,372.401,407.401,369.201,402.401,386.1719,265,860
Dec. 03, 20201,354.001,360.601,330.001,356.401,340.708,882,031
Dec. 02, 20201,296.201,357.001,293.001,353.801,338.138,388,393
Dec. 01, 20201,255.001,319.401,246.801,304.201,289.117,586,502
Nov. 30, 20201,330.401,330.601,271.201,271.201,256.4911,534,794
Nov. 27, 20201,328.801,346.801,320.601,339.401,323.9018,154,034
Nov. 26, 20201,347.201,348.201,330.001,340.201,324.696,834,008
Nov. 25, 20201,383.601,401.401,330.201,347.001,331.4111,660,112
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...