Canada markets close in 2 hours 2 minutes

Royal Dutch Shell plc (RDSA.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,174.80+20.20 (+1.75%)
At close: 4:40PM BST
DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 20201,170.801,188.801,163.401,174.801,174.804,204,600
Aug. 07, 20201,170.001,173.601,153.001,154.601,154.605,301,459
Aug. 06, 20201,182.001,191.001,156.201,175.801,175.8010,598,123
Aug. 05, 20201,196.601,210.321,186.201,198.601,198.6054,425,312
Aug. 04, 20201,154.001,184.401,153.601,183.001,183.0016,756,823
Aug. 03, 20201,133.801,146.401,106.801,143.401,143.4010,152,647
Jul. 31, 20201,166.001,186.831,121.601,121.601,121.609,418,257
Jul. 30, 20201,233.801,247.201,140.201,158.801,158.8010,011,325
Jul. 29, 20201,229.801,238.201,215.001,226.801,226.8017,037,026
Jul. 28, 20201,236.601,254.201,228.401,228.401,228.4011,570,837
Jul. 27, 20201,241.601,255.601,230.401,230.401,230.406,553,025
Jul. 24, 20201,238.601,260.601,238.601,242.601,242.605,411,239
Jul. 23, 20201,265.001,288.801,249.201,251.601,251.6016,724,452
Jul. 22, 20201,303.001,316.401,262.601,262.801,262.8012,407,968
Jul. 21, 20201,277.201,310.001,270.001,310.001,310.0012,321,871
Jul. 20, 2020------
Jul. 17, 20201,307.601,317.801,296.601,303.201,303.208,632,684
Jul. 16, 20201,322.001,337.401,302.001,322.601,322.605,171,681
Jul. 15, 20201,321.401,345.911,308.801,324.401,324.407,823,365
Jul. 14, 20201,271.201,312.001,270.401,309.601,309.609,137,063
Jul. 13, 20201,270.001,283.401,253.801,279.201,279.207,354,115
Jul. 10, 20201,211.801,251.401,205.601,246.401,246.406,495,291
Jul. 09, 20201,290.401,291.001,229.401,231.201,231.208,585,456
Jul. 08, 20201,284.001,311.901,273.601,278.801,278.807,321,280
Jul. 07, 20201,314.801,321.201,293.401,296.401,296.407,745,140
Jul. 06, 20201,324.201,350.001,317.401,321.001,321.0010,246,679
Jul. 03, 20201,309.401,313.001,284.601,299.001,299.004,575,117
Jul. 02, 20201,308.001,323.401,292.801,312.201,312.207,484,167
Jul. 01, 20201,304.001,321.601,263.401,304.601,304.609,710,747
Jun. 30, 20201,332.801,349.401,276.801,287.001,287.0013,394,643
Jun. 29, 20201,317.201,346.601,303.801,339.801,339.8010,014,804
Jun. 26, 20201,344.601,355.401,317.201,319.801,319.806,712,002
Jun. 25, 20201,313.201,344.001,297.401,329.601,329.607,970,945
Jun. 24, 20201,385.601,403.801,324.801,324.801,324.809,106,819
Jun. 23, 20201,364.201,414.001,356.601,389.801,389.8019,355,771
Jun. 22, 20201,360.201,369.001,342.601,358.201,358.209,794,867
Jun. 19, 20201,371.201,394.001,365.801,375.801,375.8015,089,292
Jun. 18, 20201,351.201,371.201,338.801,361.801,361.806,859,392
Jun. 17, 20201,381.201,396.801,351.801,361.001,361.0012,590,478
Jun. 16, 20201,373.001,403.001,319.181,376.201,376.209,417,257
Jun. 15, 20201,320.001,369.601,299.401,334.801,334.807,755,374
Jun. 12, 20201,310.601,377.201,297.601,350.401,350.407,237,041
Jun. 11, 20201,359.201,375.801,300.001,328.601,328.6012,277,679
Jun. 10, 20201,443.401,462.401,400.811,413.001,413.008,855,570
Jun. 09, 20201,517.601,522.801,430.801,437.801,437.809,873,388
Jun. 08, 20201,480.001,554.601,480.001,503.601,503.6010,705,340
Jun. 05, 20201,407.601,483.001,401.001,477.201,477.2014,895,419
Jun. 04, 20201,397.001,411.001,371.201,389.201,389.205,806,914
Jun. 03, 20201,353.601,401.801,351.001,393.201,393.209,987,015
Jun. 02, 20201,300.001,339.201,298.201,334.601,334.6023,581,797
Jun. 01, 20201,292.601,302.001,269.601,290.801,290.805,847,225
May 29, 20201,305.801,315.401,255.801,259.201,259.2023,837,299
May 28, 20201,332.401,346.751,314.601,317.601,317.608,322,464
May 27, 20201,322.801,347.401,302.401,326.201,326.2015,280,711
May 26, 20201,336.801,351.601,302.201,305.601,305.6020,874,306
May 22, 20201,283.401,316.401,258.601,292.601,292.6010,985,207
May 21, 20201,337.001,346.801,298.201,304.201,304.2039,600,967
May 20, 20201,295.601,346.801,282.401,344.201,344.2018,058,058
May 19, 20201,346.601,354.801,295.401,309.201,309.2028,019,923
May 18, 20201,265.601,330.001,265.011,330.001,330.0011,872,835
May 15, 20201,230.401,248.201,201.401,228.001,228.0013,583,883
May 14, 20201,237.401,262.001,172.601,204.001,204.0014,564,371
May 14, 202012.68 Dividend
May 13, 20201,305.801,384.741,255.421,265.401,252.728,940,535
May 12, 20201,310.001,340.071,296.201,311.601,298.4611,078,476
May 11, 20201,335.001,343.201,300.401,313.801,300.6419,620,371
May 07, 20201,293.001,338.601,287.801,320.601,307.379,687,516
May 06, 20201,330.001,333.201,282.201,285.801,272.9217,836,986
May 05, 20201,316.401,376.001,302.051,335.601,322.2231,786,849
May 04, 20201,280.001,455.201,224.601,265.401,252.7217,844,798
May 01, 20201,293.001,293.001,206.001,231.601,219.267,655,272
Apr. 30, 20201,455.001,459.001,288.801,325.001,311.7222,880,059
Apr. 29, 20201,440.001,497.401,429.801,485.801,470.9114,939,624
Apr. 28, 20201,408.601,441.201,379.601,432.801,418.448,996,554
Apr. 27, 20201,394.201,406.001,363.191,398.601,384.597,008,902
Apr. 24, 20201,404.001,428.201,372.201,379.201,365.3851,929,188
Apr. 23, 20201,395.001,437.951,385.001,423.801,409.538,977,709
Apr. 22, 20201,322.801,397.421,293.201,385.201,371.3213,568,518
Apr. 21, 20201,308.801,328.201,284.801,310.001,296.8713,106,162
Apr. 20, 20201,369.401,400.081,331.201,343.001,329.5416,440,498
Apr. 17, 20201,335.201,370.801,323.601,370.201,356.4710,421,588
Apr. 16, 20201,364.601,371.601,280.201,298.201,285.1912,633,283
Apr. 15, 20201,431.201,435.401,332.601,346.001,332.5118,512,285
Apr. 14, 20201,520.001,524.591,432.801,445.001,430.5211,656,270
Apr. 09, 20201,527.401,553.801,487.601,509.601,494.4725,090,136
Apr. 08, 20201,500.601,517.601,472.201,492.801,477.849,686,818
Apr. 07, 20201,533.001,554.601,494.201,530.001,514.6713,925,360
Apr. 06, 20201,504.401,530.601,452.801,478.801,463.9811,454,370
Apr. 03, 20201,527.001,540.001,450.801,471.001,456.2616,795,190
Apr. 02, 20201,470.001,607.601,470.001,541.601,526.1522,903,681
Apr. 01, 20201,365.001,464.401,364.801,421.201,406.9626,572,686
Mar. 31, 20201,359.401,419.001,247.801,419.001,404.7817,444,061
Mar. 30, 20201,254.001,372.401,231.601,325.201,311.9219,895,698
Mar. 27, 20201,361.801,372.401,255.801,282.801,269.9522,096,184
Mar. 26, 20201,395.001,439.001,355.801,414.201,400.0333,743,349
Mar. 25, 20201,406.201,524.001,313.401,457.001,442.4030,353,658
Mar. 24, 20201,211.401,357.201,193.201,357.201,343.6028,496,183
Mar. 23, 20201,036.001,145.001,023.801,127.401,116.1033,312,190
Mar. 20, 20201,103.401,126.601,050.201,062.201,051.5637,025,839
Mar. 19, 2020955.301,063.40946.101,020.601,010.3732,261,882
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...