Australia Markets closed

Royal Dutch Shell plc (RDSA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,749.20-7.00 (-0.40%)
At close: 4:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20211,757.001,774.601,749.201,749.201,749.202,607,656
21 Oct 20211,774.601,783.401,755.801,756.201,756.207,317,624
20 Oct 20211,775.401,795.201,767.201,786.001,786.007,439,623
19 Oct 20211,769.401,781.601,762.801,778.401,778.4011,944,358
18 Oct 20211,777.001,784.401,761.001,768.201,768.2017,784,393
15 Oct 20211,764.401,775.601,758.601,772.001,772.009,212,701
14 Oct 20211,739.201,761.201,733.401,744.801,744.809,911,190
13 Oct 20211,721.001,725.801,699.201,721.001,721.0016,922,905
12 Oct 20211,719.801,738.201,714.401,731.201,731.2021,145,437
11 Oct 20211,714.601,745.401,714.601,736.801,736.8013,561,196
08 Oct 20211,689.801,715.401,679.601,708.601,708.6012,273,814
07 Oct 20211,663.801,677.801,629.001,672.401,672.4016,387,591
06 Oct 20211,699.001,699.001,650.081,652.601,652.6013,807,711
05 Oct 20211,670.201,705.801,668.401,699.201,699.2011,851,725
04 Oct 20211,650.401,691.001,645.201,672.601,672.6019,266,001
01 Oct 20211,633.801,661.401,629.201,647.801,647.8017,682,457
30 Sept 20211,654.401,675.801,636.201,655.001,655.0022,171,312
29 Sept 20211,618.601,653.601,282.781,651.201,651.2018,614,211
28 Sept 20211,606.401,665.401,606.401,641.801,641.8026,088,736
27 Sept 20211,547.601,597.601,542.801,597.601,597.6010,575,959
24 Sept 20211,529.201,536.801,512.801,529.201,529.2013,167,540
23 Sept 20211,525.801,528.201,507.201,523.801,523.8033,298,702
22 Sept 20211,501.201,529.401,501.201,517.801,517.8014,329,333
21 Sept 20211,459.201,513.201,459.201,489.001,489.0014,254,492
20 Sept 20211,433.801,445.001,422.401,436.801,436.808,109,781
17 Sept 20211,476.401,479.401,446.601,456.001,456.0018,491,622
16 Sept 20211,481.401,494.651,463.001,464.201,464.2011,653,122
15 Sept 20211,447.201,481.801,447.001,476.201,476.2014,190,892
14 Sept 20211,450.801,466.801,438.401,450.001,450.009,485,967
13 Sept 20211,425.201,453.801,423.401,452.201,452.201,045,330
10 Sept 20211,426.801,426.801,413.401,418.801,418.806,672,645
09 Sept 20211,420.201,424.801,405.601,417.801,417.809,516,909
08 Sept 20211,437.601,453.401,422.601,434.201,434.206,825,477
07 Sept 20211,443.401,456.001,436.401,442.201,442.208,416,035
06 Sept 20211,435.201,446.601,432.401,443.201,443.206,063,266
03 Sept 20211,453.001,458.601,433.001,433.601,433.6017,696,562
02 Sept 20211,425.801,460.201,423.601,455.401,455.4013,149,348
01 Sept 20211,445.401,455.601,428.001,428.201,428.208,525,091
31 Aug 20211,448.401,452.001,430.601,431.601,431.6026,364,398
27 Aug 20211,434.801,461.941,431.001,453.801,453.804,854,860
26 Aug 20211,426.001,444.001,420.311,432.201,432.203,928,417
25 Aug 20211,438.201,438.201,424.201,432.401,432.406,625,085
24 Aug 20211,430.201,437.401,421.001,434.601,434.609,124,564
23 Aug 20211,412.001,427.001,398.001,422.201,422.203,735,146
20 Aug 20211,392.401,399.001,382.801,392.401,392.408,045,717
19 Aug 20211,405.001,412.401,382.601,384.601,384.607,004,581
18 Aug 20211,444.401,444.401,427.401,441.401,441.4017,813,563
17 Aug 20211,412.401,455.201,412.401,447.601,447.6047,224,101
16 Aug 20211,439.401,439.601,412.201,425.401,425.405,457,603
13 Aug 20211,464.001,468.601,452.481,459.601,459.6028,294,166
12 Aug 20211,474.001,484.001,462.801,470.001,470.002,791,875
12 Aug 202124 Dividend
11 Aug 20211,487.201,493.601,480.601,490.801,466.8012,156,809
10 Aug 20211,470.801,482.601,461.201,477.601,453.814,272,139
09 Aug 20211,473.401,478.401,454.001,470.601,446.9312,975,421
06 Aug 20211,473.001,506.421,466.401,483.001,459.1375,926,266
05 Aug 20211,450.401,482.601,449.201,482.201,458.3445,137,773
04 Aug 20211,484.001,486.801,450.001,462.801,439.2565,237,134
03 Aug 20211,456.001,503.321,451.201,479.201,455.3942,655,184
02 Aug 20211,457.401,493.511,453.401,453.401,430.006,391,004
30 July 20211,447.801,463.601,441.001,443.201,419.979,645,280
29 July 20211,435.601,478.801,435.601,458.601,435.1211,509,918
28 July 20211,393.201,409.801,393.201,405.601,382.9712,527,622
27 July 20211,398.601,407.401,386.001,399.401,376.879,667,756
26 July 20211,354.601,407.001,349.801,400.001,377.466,972,090
23 July 20211,376.601,387.201,358.201,365.201,343.225,155,016
22 July 20211,388.201,394.001,361.601,364.601,342.635,813,672
21 July 20211,350.801,395.601,343.401,387.801,365.467,082,587
20 July 20211,348.601,365.801,324.001,347.201,325.5111,882,373
19 July 20211,375.601,388.201,332.801,339.001,317.449,938,197
16 July 20211,409.401,425.201,390.601,399.401,376.877,567,358
15 July 20211,428.001,429.601,398.001,407.401,384.748,327,879
14 July 20211,441.801,472.401,438.801,443.201,419.974,984,664
13 July 20211,461.601,473.601,445.801,447.001,423.714,956,637
12 July 20211,459.401,464.401,439.201,456.401,432.957,214,721
09 July 20211,458.401,468.401,438.201,468.401,444.767,311,825
08 July 20211,443.801,460.801,424.201,460.001,436.506,311,624
07 July 20211,479.001,508.201,442.201,451.201,427.8420,701,149
06 July 20211,500.001,521.211,457.401,459.201,435.718,349,369
05 July 20211,477.201,492.801,468.601,490.001,466.017,368,845
02 July 20211,490.801,494.801,470.801,476.601,452.834,831,093
01 July 20211,453.201,498.201,451.601,488.601,464.645,897,988
30 June 20211,442.401,459.601,431.001,446.801,423.516,624,432
29 June 20211,442.801,467.001,439.801,448.801,425.4812,856,846
28 June 20211,489.401,494.801,444.001,444.401,421.158,488,734
25 June 20211,495.601,506.001,486.601,494.401,470.347,754,900
24 June 20211,471.801,497.401,465.001,482.601,458.736,602,492
23 June 20211,454.001,501.421,450.601,472.601,448.8910,598,972
22 June 20211,445.801,458.001,440.001,452.601,429.216,569,692
21 June 20211,405.801,433.401,383.601,424.001,401.0811,322,588
18 June 20211,456.801,466.401,403.401,418.201,395.3718,989,071
17 June 20211,467.401,501.001,462.881,464.001,440.4312,326,997
16 June 20211,488.401,500.401,469.001,474.201,450.479,484,214
15 June 20211,454.801,487.201,448.001,484.601,460.708,273,567
14 June 20211,429.401,466.801,424.801,458.401,434.926,838,891
11 June 20211,409.801,423.401,403.001,420.401,397.535,816,744
10 June 20211,392.801,427.291,388.051,409.801,387.109,409,767
09 June 20211,384.401,406.351,376.201,402.201,379.6311,002,835
08 June 20211,389.801,389.801,362.001,383.801,361.5227,690,427
07 June 20211,398.201,400.201,377.001,392.601,370.184,515,418
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...