Australia markets open in 1 hour 14 minutes

Shell plc (RDSA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,919.20+7.00 (+0.37%)
At close: 05:15PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20221,884.001,945.001,862.801,919.201,919.2024,478,628
26 Jan 20221,838.201,912.201,834.601,912.201,912.2038,802,745
25 Jan 20221,766.201,811.201,749.401,810.801,810.8027,968,469
24 Jan 20221,798.401,815.801,733.801,747.201,747.2053,705,254
21 Jan 20221,820.401,835.201,787.201,807.401,807.4014,771,039
20 Jan 20221,874.601,874.801,810.401,838.401,838.4026,399,527
19 Jan 20221,872.201,886.001,849.801,869.401,869.4021,852,392
18 Jan 20221,849.201,889.401,844.801,872.201,872.2021,534,091
17 Jan 20221,822.801,844.001,813.201,842.801,842.8015,059,522
14 Jan 20221,809.401,832.201,800.201,820.601,820.6016,149,387
13 Jan 20221,799.801,813.201,792.601,806.201,806.2013,064,341
12 Jan 20221,768.401,809.601,768.401,806.401,806.4022,162,823
11 Jan 20221,735.001,760.801,719.201,758.401,758.4025,016,695
10 Jan 20221,741.601,761.201,725.291,730.601,730.6015,195,516
07 Jan 20221,721.801,736.601,708.601,736.601,736.6012,539,647
06 Jan 20221,692.801,739.801,692.801,718.201,718.208,784,429
05 Jan 20221,700.401,731.801,691.201,722.201,722.207,927,910
04 Jan 20221,658.201,711.201,655.201,700.801,700.8011,535,044
31 Dec 20211,607.201,629.001,607.201,621.801,621.802,164,944
30 Dec 20211,621.801,632.201,616.401,619.001,619.005,996,572
29 Dec 20211,646.001,668.401,623.601,629.401,629.407,247,562
24 Dec 20211,636.001,657.121,636.001,644.001,644.001,467,856
23 Dec 20211,629.601,658.601,627.001,645.801,645.805,408,126
22 Dec 20211,615.801,628.001,605.401,628.001,628.0015,358,360
21 Dec 20211,590.401,619.401,583.201,618.601,618.6011,421,200
20 Dec 20211,542.001,579.601,535.561,573.601,573.6018,087,106
17 Dec 20211,604.601,619.801,584.401,593.001,593.0032,026,435
16 Dec 20211,621.801,631.601,606.801,627.001,627.0025,703,617
15 Dec 20211,607.601,613.001,587.601,594.201,594.205,963,194
14 Dec 20211,616.401,633.801,607.001,619.401,619.407,605,809
13 Dec 20211,663.201,664.801,613.001,615.001,615.0017,753,339
10 Dec 20211,652.801,682.201,652.801,659.801,659.805,074,471
09 Dec 20211,691.401,695.001,655.001,669.201,669.204,612,481
08 Dec 20211,683.001,705.601,671.601,691.201,691.2011,561,169
07 Dec 20211,694.001,707.201,680.601,695.601,695.606,563,345
06 Dec 20211,661.801,693.201,661.601,681.401,681.409,930,699
03 Dec 20211,662.401,670.801,645.801,651.401,651.4011,226,261
02 Dec 20211,585.001,640.801,584.201,633.201,633.2011,497,584
01 Dec 20211,605.001,627.801,600.801,607.001,607.0010,140,155
30 Nov 20211,561.401,589.601,544.451,577.001,577.0021,107,768
29 Nov 20211,589.801,628.721,574.401,594.801,594.8019,319,164
26 Nov 20211,547.201,581.721,534.201,556.201,556.2015,387,564
25 Nov 20211,656.601,657.601,640.001,649.601,649.602,732,202
24 Nov 20211,641.801,663.201,630.801,657.601,657.6034,323,502
23 Nov 20211,605.201,648.201,596.601,638.201,638.2016,711,654
22 Nov 20211,606.001,622.001,578.601,615.401,615.407,070,904
19 Nov 20211,671.801,696.501,602.601,609.401,609.4022,515,554
18 Nov 20211,668.001,668.601,646.601,660.801,660.809,049,249
17 Nov 20211,686.201,698.601,671.801,689.401,689.4030,925,775
16 Nov 20211,682.401,712.401,672.601,700.801,700.8033,976,323
15 Nov 20211,639.601,683.401,639.081,676.401,676.4037,838,692
12 Nov 20211,657.001,660.801,634.601,641.201,641.2013,503,946
11 Nov 20211,653.801,670.401,645.201,664.801,664.805,390,333
11 Nov 202118.06 Dividend
10 Nov 20211,684.801,702.351,669.001,681.201,663.1419,238,549
09 Nov 20211,684.601,701.841,665.601,677.001,658.997,145,115
08 Nov 20211,691.801,716.201,681.601,686.201,668.0943,605,474
05 Nov 20211,649.201,689.401,645.401,683.401,665.3237,742,725
04 Nov 20211,633.201,673.801,631.131,658.001,640.1929,315,521
03 Nov 2021------
02 Nov 20211,678.001,680.001,647.001,661.601,643.7558,292,912
01 Nov 20211,676.201,723.001,671.401,683.201,665.1218,154,137
29 Oct 20211,692.201,723.001,674.201,681.001,662.9413,574,405
28 Oct 20211,736.801,754.201,693.401,713.201,694.8049,765,882
27 Oct 20211,760.401,774.401,750.601,765.601,746.639,888,626
26 Oct 20211,772.801,785.601,761.801,773.801,754.757,826,592
25 Oct 20211,764.401,783.651,758.801,775.801,756.727,466,673
22 Oct 20211,757.001,774.601,749.201,749.201,730.414,992,546
21 Oct 20211,774.601,783.401,755.801,756.201,737.337,317,624
20 Oct 20211,775.401,795.201,767.201,786.001,766.817,439,623
19 Oct 20211,769.401,781.601,762.801,778.401,759.3011,944,358
18 Oct 20211,777.001,784.401,761.001,768.201,749.2117,784,393
15 Oct 20211,764.401,775.601,758.601,772.001,752.969,212,701
14 Oct 20211,739.201,761.201,733.401,744.801,726.069,911,190
13 Oct 20211,721.001,725.801,699.201,721.001,702.5116,922,905
12 Oct 20211,719.801,738.201,714.401,731.201,712.6021,145,437
11 Oct 20211,714.601,745.401,714.601,736.801,718.1413,561,196
08 Oct 20211,689.801,715.401,679.601,708.601,690.2512,273,814
07 Oct 20211,663.801,677.801,629.001,672.401,654.4316,387,591
06 Oct 20211,699.001,699.001,650.081,652.601,634.8513,807,711
05 Oct 20211,670.201,705.801,668.401,699.201,680.9511,851,725
04 Oct 20211,650.401,691.001,645.201,672.601,654.6319,266,001
01 Oct 20211,633.801,661.401,629.201,647.801,630.1017,682,457
30 Sept 20211,654.401,675.801,636.201,655.001,637.2222,171,312
29 Sept 20211,618.601,653.601,282.781,651.201,633.4618,614,211
28 Sept 20211,606.401,665.401,606.401,641.801,624.1626,088,736
27 Sept 20211,547.601,597.601,542.801,597.601,580.4410,575,959
24 Sept 20211,529.201,536.801,512.801,529.201,512.7713,167,540
23 Sept 20211,525.801,528.201,507.201,523.801,507.4333,298,702
22 Sept 20211,501.201,529.401,501.201,517.801,501.5014,329,333
21 Sept 20211,459.201,513.201,459.201,489.001,473.0014,254,492
20 Sept 20211,433.801,445.001,422.401,436.801,421.378,109,781
17 Sept 20211,476.401,479.401,446.601,456.001,440.3618,491,622
16 Sept 20211,481.401,494.651,463.001,464.201,448.4711,653,122
15 Sept 20211,447.201,481.801,447.001,476.201,460.3414,190,892
14 Sept 20211,450.801,466.801,438.401,450.001,434.429,485,967
13 Sept 20211,425.201,453.801,423.401,452.201,436.601,045,330
10 Sept 20211,426.801,426.801,413.401,418.801,403.566,672,645
09 Sept 20211,420.201,424.801,405.601,417.801,402.579,516,909
08 Sept 20211,437.601,453.401,422.601,434.201,418.796,825,477
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...