Australia markets open in 3 hours 10 minutes

Royal Dutch Shell plc (RDSA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
943.40-28.40 (-2.92%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2020948.10962.80942.60943.40943.403,617,556
23 Oct 2020955.80984.40953.20971.80971.807,622,211
22 Oct 2020934.00950.70921.60948.40948.408,434,458
21 Oct 2020971.50971.50935.70937.30937.303,989,882
20 Oct 2020961.40974.70951.50964.30964.306,107,665
19 Oct 2020968.90981.00954.50970.20970.203,199,351
16 Oct 2020971.60977.50948.90973.80973.806,020,521
15 Oct 2020974.80974.80940.50954.40954.407,882,682
14 Oct 2020986.40999.40974.00989.90989.909,489,707
13 Oct 2020993.601,001.80975.40982.50982.5010,610,267
12 Oct 20201,005.801,011.20990.00990.50990.506,641,043
09 Oct 20201,007.201,045.141,001.601,016.401,016.4010,249,242
08 Oct 2020981.301,005.80965.80995.60995.605,392,157
07 Oct 2020974.80983.20965.10969.70969.707,230,298
06 Oct 2020963.601,002.80956.60982.80982.807,098,607
05 Oct 2020954.80969.40941.10957.60957.607,082,735
02 Oct 2020915.30933.10905.70933.10933.109,816,842
01 Oct 2020969.20975.70928.00928.00928.0010,136,788
30 Sep 2020981.701,005.80962.80963.90963.9011,612,412
29 Sep 20201,005.001,006.85982.80983.80983.8010,802,398
28 Sep 20201,012.801,022.20994.801,002.401,002.408,680,784
25 Sep 20201,029.401,038.20996.901,004.801,004.8018,191,654
24 Sep 20201,012.401,043.001,008.001,014.001,014.009,914,529
23 Sep 20201,034.201,056.801,025.401,031.201,031.2020,167,996
22 Sep 20201,012.401,050.401,001.401,033.801,033.809,630,175
21 Sep 20201,026.001,026.30991.501,004.801,004.8012,324,794
18 Sep 20201,050.001,053.201,029.401,034.601,034.6013,285,507
17 Sep 20201,058.801,065.801,031.231,052.401,052.4010,108,987
16 Sep 20201,073.201,084.801,054.001,072.001,072.008,724,514
15 Sep 20201,069.401,089.801,064.801,081.001,081.0025,663,965
14 Sep 20201,096.001,100.601,060.801,065.201,065.205,789,487
11 Sep 20201,083.601,093.401,073.401,083.401,083.404,777,900
10 Sep 20201,087.201,102.401,073.601,091.401,091.407,578,841
09 Sep 20201,068.601,109.801,067.801,087.201,087.2012,579,175
08 Sep 20201,105.401,116.401,054.601,065.201,065.206,413,599
07 Sep 20201,080.001,105.401,073.801,101.601,101.605,510,114
04 Sep 20201,074.001,102.601,068.401,078.201,078.205,341,399
03 Sep 20201,075.201,100.001,075.201,081.001,081.005,951,159
02 Sep 20201,082.401,098.401,074.001,074.001,074.005,731,312
01 Sep 20201,103.801,105.601,061.801,085.001,085.0026,818,400
28 Aug 20201,118.601,130.001,106.801,106.801,106.806,097,850
27 Aug 20201,125.001,131.001,107.401,111.001,111.004,881,941
26 Aug 20201,115.001,136.001,109.001,121.801,121.803,179,288
25 Aug 20201,160.001,178.201,125.401,128.801,128.805,318,274
24 Aug 20201,123.801,163.401,105.601,160.401,160.404,179,126
21 Aug 20201,126.001,128.201,105.601,115.801,115.8024,563,684
20 Aug 20201,140.001,148.881,123.001,123.001,123.0011,010,833
19 Aug 20201,144.401,154.601,134.201,154.401,154.4015,409,774
18 Aug 20201,159.601,173.001,143.601,148.601,148.605,956,473
17 Aug 20201,175.801,186.001,162.001,162.001,162.0033,790,596
14 Aug 20201,198.601,202.201,160.201,171.401,171.407,374,813
13 Aug 20201,230.601,238.901,199.801,203.201,203.2010,389,974
13 Aug 202012.09 Dividend
12 Aug 20201,216.401,257.601,211.401,249.801,237.718,644,476
11 Aug 20201,190.201,238.401,188.201,220.201,208.4010,348,399
10 Aug 20201,170.801,188.801,080.721,174.801,163.445,264,504
07 Aug 20201,170.001,173.601,153.001,154.601,143.435,301,459
06 Aug 20201,182.001,191.001,156.201,175.801,164.4310,598,123
05 Aug 20201,196.601,210.321,186.201,198.601,187.0154,425,312
04 Aug 20201,154.001,184.401,153.601,183.001,171.5616,756,823
03 Aug 20201,133.801,146.401,106.801,143.401,132.3410,152,647
31 Jul 20201,166.001,186.831,121.601,121.601,110.759,418,257
30 Jul 20201,233.801,247.201,140.201,158.801,147.5910,011,325
29 Jul 20201,229.801,238.201,215.001,226.801,214.9317,037,026
28 Jul 20201,236.601,254.201,228.401,228.401,216.5211,570,837
27 Jul 20201,241.601,255.601,230.401,230.401,218.506,553,025
24 Jul 20201,238.601,260.601,238.601,242.601,230.585,411,239
23 Jul 20201,265.001,288.801,249.201,251.601,239.4916,724,452
22 Jul 20201,303.001,316.401,262.601,262.801,250.5812,407,968
21 Jul 20201,277.201,310.001,270.001,310.001,297.3312,321,871
20 Jul 20201,291.401,296.601,266.401,272.801,260.499,016,538
17 Jul 20201,307.601,317.801,296.601,303.201,290.598,632,684
16 Jul 20201,322.001,337.401,302.001,322.601,309.815,171,681
15 Jul 20201,321.401,345.911,308.801,324.401,311.597,823,365
14 Jul 20201,271.201,312.001,270.401,309.601,296.939,137,063
13 Jul 20201,270.001,283.401,253.801,279.201,266.837,354,115
10 Jul 20201,211.801,251.401,205.601,246.401,234.346,495,291
09 Jul 20201,290.401,291.001,229.401,231.201,219.298,585,456
08 Jul 20201,284.001,311.901,273.601,278.801,266.437,321,280
07 Jul 20201,314.801,321.201,293.401,296.401,283.867,745,140
06 Jul 20201,324.201,350.001,317.401,321.001,308.2210,246,679
03 Jul 20201,309.401,313.001,284.601,299.001,286.434,575,117
02 Jul 20201,308.001,323.401,292.801,312.201,299.517,484,167
01 Jul 20201,304.001,321.601,263.401,304.601,291.989,710,747
30 Jun 20201,332.801,349.401,276.801,287.001,274.5513,394,643
29 Jun 20201,317.201,346.601,303.801,339.801,326.8410,014,804
26 Jun 20201,344.601,355.401,317.201,319.801,307.036,712,002
25 Jun 20201,313.201,344.001,297.401,329.601,316.747,970,945
24 Jun 20201,385.601,403.801,324.801,324.801,311.989,106,819
23 Jun 20201,364.201,414.001,356.601,389.801,376.3619,355,771
22 Jun 20201,360.201,369.001,342.601,358.201,345.069,794,867
19 Jun 20201,371.201,394.001,365.801,375.801,362.4915,089,292
18 Jun 20201,351.201,371.201,338.801,361.801,348.636,859,392
17 Jun 20201,381.201,396.801,351.801,361.001,347.8312,590,478
16 Jun 20201,373.001,403.001,319.181,376.201,362.899,417,257
15 Jun 20201,320.001,369.601,299.401,334.801,321.897,755,374
12 Jun 20201,310.601,377.201,297.601,350.401,337.347,237,041
11 Jun 20201,359.201,375.801,300.001,328.601,315.7512,277,679
10 Jun 20201,443.401,462.401,400.811,413.001,399.338,855,570
09 Jun 20201,517.601,522.801,430.801,437.801,423.899,873,388
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...