Canada markets closed

Royal Dutch Shell plc (RDSA.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,420.00-16.80 (-1.17%)
At close: 4:37PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20211,413.001,431.201,397.201,420.001,420.003,929,703
Jan. 21, 20211,472.601,481.801,436.801,436.801,436.804,847,780
Jan. 20, 20211,473.801,480.201,460.801,477.001,477.004,902,363
Jan. 19, 20211,472.801,484.801,459.451,471.401,471.403,932,193
Jan. 18, 20211,464.001,472.001,452.201,469.601,469.604,371,189
Jan. 15, 20211,492.401,503.401,454.201,483.001,483.0014,273,873
Jan. 14, 20211,471.601,504.801,466.601,503.801,503.808,454,360
Jan. 13, 20211,501.801,516.201,474.201,477.601,477.606,649,949
Jan. 12, 20211,475.201,504.801,472.401,490.801,490.808,016,191
Jan. 11, 20211,463.601,470.801,439.001,462.401,462.405,101,102
Jan. 08, 20211,472.601,484.401,457.001,468.201,468.208,404,958
Jan. 07, 20211,495.601,505.481,451.211,474.401,474.4012,637,268
Jan. 06, 20211,417.601,483.091,407.201,473.601,473.6018,249,583
Jan. 05, 20211,311.401,391.601,308.801,391.601,391.609,980,143
Jan. 04, 20211,316.801,352.001,295.201,302.201,302.206,288,131
Dec. 31, 20201,300.001,314.201,287.001,297.801,297.802,696,410
Dec. 30, 20201,328.201,334.001,316.201,317.401,317.402,387,870
Dec. 29, 20201,340.001,356.931,323.001,328.801,328.803,679,949
Dec. 24, 20201,330.001,345.201,320.801,327.601,327.601,476,348
Dec. 23, 20201,299.001,335.801,295.001,334.601,334.603,603,725
Dec. 22, 20201,300.001,316.401,296.801,309.201,309.205,656,490
Dec. 21, 20201,331.201,405.201,280.201,312.001,312.0010,429,999
Dec. 18, 20201,392.201,406.001,378.801,381.201,381.2014,133,653
Dec. 17, 20201,402.201,408.401,382.601,388.801,388.8017,983,815
Dec. 16, 20201,382.601,405.401,367.201,392.401,392.4012,877,227
Dec. 15, 20201,355.401,392.001,343.201,366.401,366.4017,730,400
Dec. 14, 20201,399.001,414.801,355.001,360.201,360.2010,518,884
Dec. 11, 20201,434.801,448.601,394.801,394.801,394.807,069,569
Dec. 10, 20201,393.801,449.401,393.801,434.801,434.8010,042,654
Dec. 09, 20201,398.401,430.001,380.801,383.801,383.8012,018,778
Dec. 08, 20201,383.801,403.001,380.601,392.601,392.605,053,220
Dec. 07, 20201,410.001,415.201,388.001,401.201,401.2026,606,201
Dec. 04, 20201,372.401,407.401,369.201,402.401,402.4019,265,860
Dec. 03, 20201,354.001,360.601,330.001,356.401,356.408,882,031
Dec. 02, 20201,296.201,357.001,293.001,353.801,353.808,388,393
Dec. 01, 20201,255.001,319.401,246.801,304.201,304.207,586,502
Nov. 30, 20201,330.401,330.601,271.201,271.201,271.2011,534,794
Nov. 27, 20201,328.801,346.801,320.601,339.401,339.4018,154,034
Nov. 26, 20201,347.201,348.201,330.001,340.201,340.206,834,008
Nov. 25, 20201,383.601,401.401,330.201,347.001,347.0011,660,112
Nov. 24, 20201,320.601,378.001,320.341,373.401,373.4019,219,542
Nov. 23, 20201,262.601,303.801,261.201,299.001,299.0036,718,439
Nov. 20, 20201,229.601,252.601,226.401,244.801,244.808,985,500
Nov. 19, 20201,233.201,239.801,217.001,226.001,226.0048,277,253
Nov. 18, 20201,251.601,272.401,236.401,258.001,258.006,861,793
Nov. 17, 20201,243.001,253.001,215.801,252.401,252.408,269,576
Nov. 16, 20201,178.201,243.001,171.401,241.001,241.0026,616,120
Nov. 13, 20201,147.801,173.551,144.801,165.801,165.807,894,789
Nov. 12, 20201,165.401,184.201,153.601,175.001,175.006,582,996
Nov. 12, 202012.48 Dividend
Nov. 11, 20201,192.001,208.451,161.401,190.001,177.5217,773,243
Nov. 10, 20201,140.401,191.251,126.001,179.201,166.8315,519,247
Nov. 09, 20201,024.201,161.001,013.201,133.801,121.9116,697,129
Nov. 06, 20201,006.001,024.80997.501,008.00997.4352,886,275
Nov. 05, 20201,036.801,039.801,007.801,007.80997.23138,187,438
Nov. 04, 20201,007.601,035.20995.101,031.801,020.9851,165,516
Nov. 03, 20201,040.401,041.001,021.001,027.001,016.2310,775,564
Nov. 02, 2020972.801,017.00957.501,014.401,003.768,069,405
Oct. 30, 2020933.50972.60929.66965.40955.289,497,502
Oct. 29, 2020938.50945.40901.20932.70922.9212,415,804
Oct. 28, 2020901.40902.50878.10900.00890.567,772,456
Oct. 27, 2020944.30948.70916.50919.40909.767,013,657
Oct. 26, 2020948.10984.40942.60943.40933.514,907,218
Oct. 23, 2020955.80984.40953.20971.80961.617,622,211
Oct. 22, 2020934.00950.70921.60948.40938.458,434,458
Oct. 21, 2020971.50971.50935.70937.30927.473,989,882
Oct. 20, 2020961.40974.70951.50964.30954.196,107,665
Oct. 19, 2020968.90981.00954.50970.20960.033,199,351
Oct. 16, 2020971.60977.50948.90973.80963.596,020,521
Oct. 15, 2020974.80974.80940.50954.40944.397,882,682
Oct. 14, 2020986.40999.40974.00989.90979.529,489,707
Oct. 13, 2020993.601,001.80975.40982.50972.2010,610,267
Oct. 12, 20201,005.801,011.20990.00990.50980.116,641,043
Oct. 09, 20201,007.201,045.141,001.601,016.401,005.7410,249,242
Oct. 08, 2020981.301,005.80965.80995.60985.165,392,157
Oct. 07, 2020974.80983.20965.10969.70959.537,230,298
Oct. 06, 2020963.601,002.80956.60982.80972.497,098,607
Oct. 05, 2020954.80969.40941.10957.60947.567,082,735
Oct. 02, 2020915.30933.10905.70933.10923.319,816,842
Oct. 01, 2020969.20975.70928.00928.00918.2710,136,788
Sep. 30, 2020981.701,005.80962.80963.90953.7911,612,412
Sep. 29, 20201,005.001,006.85982.80983.80973.4810,802,398
Sep. 28, 20201,012.801,022.20994.801,002.40991.898,680,784
Sep. 25, 20201,029.401,038.20996.901,004.80994.2618,191,654
Sep. 24, 20201,012.401,043.001,008.001,014.001,003.379,914,529
Sep. 23, 20201,034.201,056.801,025.401,031.201,020.3920,167,996
Sep. 22, 20201,012.401,050.401,001.401,033.801,022.969,630,175
Sep. 21, 20201,026.001,026.30991.501,004.80994.2612,324,794
Sep. 18, 20201,050.001,053.201,029.401,034.601,023.7513,285,507
Sep. 17, 20201,058.801,065.801,031.231,052.401,041.3610,108,987
Sep. 16, 20201,073.201,084.801,054.001,072.001,060.768,724,514
Sep. 15, 20201,069.401,089.801,064.801,081.001,069.6625,663,965
Sep. 14, 20201,096.001,100.601,060.801,065.201,054.035,789,487
Sep. 11, 20201,083.601,093.401,073.401,083.401,072.044,777,900
Sep. 10, 20201,087.201,102.401,073.601,091.401,079.957,578,841
Sep. 09, 20201,068.601,109.801,067.801,087.201,075.8012,579,175
Sep. 08, 20201,105.401,116.401,054.601,065.201,054.036,413,599
Sep. 07, 20201,080.001,105.401,073.801,101.601,090.055,510,114
Sep. 04, 20201,074.001,102.601,068.401,078.201,066.895,341,399
Sep. 03, 20201,075.201,100.001,075.201,081.001,069.665,951,159
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...