U.S. Markets closed

Royal Dutch Shell plc (RDSA.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,114.50-10.50 (-0.49%)
At close: 4:35PM BST
People also watch
RDSB.LBP.LRIO.LBLT.LAZN.L
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20172,119.002,134.462,101.502,114.502,114.506,460,013
Aug 17, 20172,125.002,132.502,115.502,125.002,125.004,378,648
Aug 16, 20172,139.502,148.502,122.422,127.002,127.005,312,507
Aug 15, 20172,132.002,144.002,119.002,126.002,126.006,591,702
Aug 14, 20172,144.002,149.502,122.502,135.002,135.005,431,128
Aug 11, 20172,149.002,159.862,109.962,135.002,135.006,522,580
Aug 10, 20172,183.502,209.732,159.432,163.502,163.505,281,916
Aug 10, 201747 Dividend
Aug 09, 20172,202.502,222.502,199.502,213.002,166.006,471,533
Aug 08, 20172,200.502,223.502,200.502,213.502,166.498,755,133
Aug 07, 20172,186.002,201.002,186.002,197.502,150.833,731,197
Aug 04, 20172,166.002,193.002,165.002,183.002,136.644,303,550
Aug 03, 20172,154.002,184.002,141.002,175.502,129.305,212,381
Aug 02, 20172,143.502,162.502,127.002,158.502,112.664,765,396
Aug 01, 20172,147.002,151.502,131.002,134.502,089.176,397,967
Jul 31, 20172,124.002,147.002,089.582,133.002,087.706,926,874
Jul 28, 20172,102.502,129.002,097.002,115.502,070.576,987,415
Jul 27, 20172,097.002,112.502,078.502,097.002,052.466,234,047
Jul 26, 20172,084.002,101.002,079.002,086.002,041.707,006,381
Jul 25, 20172,067.502,089.502,061.502,079.502,035.343,877,393
Jul 24, 20172,073.002,073.002,046.502,058.002,014.2922,198,275
Jul 21, 20172,093.502,114.502,069.092,079.002,034.855,955,984
Jul 20, 20172,068.502,098.502,063.502,093.502,049.045,012,514
Jul 19, 20172,069.502,069.502,049.002,061.502,017.724,489,609
Jul 18, 20172,051.002,075.112,040.502,060.002,016.255,369,029
Jul 17, 20172,058.502,072.992,052.502,057.502,013.803,960,139
Jul 14, 20172,064.002,077.002,046.002,050.002,006.464,289,890
Jul 13, 20172,071.502,079.682,053.502,063.502,019.6815,297,109
Jul 12, 20172,063.002,095.712,061.502,076.502,032.406,443,345
Jul 11, 20172,045.002,052.502,022.042,044.502,001.085,704,220
Jul 10, 20172,050.502,055.502,033.502,041.001,997.653,801,035
Jul 07, 20172,041.002,051.502,028.502,044.002,000.595,463,841
Jul 06, 20172,052.502,063.502,025.502,051.002,007.446,448,100
Jul 05, 20172,079.002,082.002,039.502,050.502,006.955,980,330
Jul 04, 20172,066.502,086.002,061.002,073.002,028.974,101,946
Jul 03, 20172,047.002,079.502,040.502,071.502,027.514,361,876
Jun 30, 20172,050.002,057.002,031.502,035.001,991.78247,505
Jun 29, 20172,083.502,087.502,057.962,061.502,017.72326,211
Jun 28, 20172,081.502,098.002,060.502,074.002,029.95702,833
Jun 27, 20172,065.002,096.502,049.722,077.312,033.19682,016
Jun 26, 20172,075.002,088.902,062.052,084.092,039.83430,537
Jun 23, 20172,058.502,067.002,040.502,066.502,022.61553,386
Jun 22, 20172,054.502,067.002,017.002,065.502,021.63417,038
Jun 21, 20172,082.502,088.002,059.462,064.502,020.65212,722
Jun 20, 20172,129.502,130.752,084.002,090.502,046.10180,561
Jun 19, 20172,125.502,141.502,121.052,130.502,085.254,241,238
Jun 16, 20172,090.002,115.002,088.002,115.002,070.0814,425,199
Jun 15, 20172,100.002,102.502,067.502,082.502,038.278,300,289
Jun 14, 20172,129.502,145.502,101.502,101.502,056.877,634,803
Jun 13, 20172,149.502,149.502,121.502,129.502,084.274,745,148
Jun 12, 20172,121.502,157.502,094.352,132.002,086.726,172,426
Jun 09, 20172,094.002,106.502,073.002,106.502,061.766,266,315
Jun 08, 20172,073.502,078.002,055.002,058.502,014.786,908,179
Jun 07, 20172,107.002,116.502,065.502,069.502,025.556,343,754
Jun 06, 20172,092.502,100.002,076.002,096.502,051.975,512,717
Jun 05, 20172,097.502,105.002,080.002,089.502,045.124,299,449
Jun 02, 20172,105.002,118.502,085.002,087.002,042.686,301,340
Jun 01, 20172,115.502,119.002,100.002,111.502,066.665,540,532
May 31, 20172,122.002,127.502,098.952,100.002,055.4011,392,563
May 30, 20172,118.002,122.502,103.942,115.002,070.083,784,819
May 26, 20172,108.502,128.812,100.102,118.002,073.024,954,659
May 25, 20172,120.002,124.502,096.002,111.502,066.663,257,670
May 24, 20172,116.002,127.502,110.502,118.002,073.028,280,771
May 23, 20172,116.502,129.002,109.002,112.002,067.154,700,274
May 22, 20172,128.002,136.502,107.652,109.502,064.705,461,067
May 19, 20172,127.002,163.172,114.502,118.002,073.027,720,445
May 18, 20172,139.002,153.552,099.002,108.502,063.728,553,630
May 18, 201737.12 Dividend
May 17, 20172,157.002,191.112,151.002,185.002,102.265,229,958
May 16, 20172,158.502,176.502,136.972,168.002,085.915,024,203
May 15, 20172,156.002,172.002,147.502,154.502,072.925,536,102
May 12, 20172,130.502,145.002,123.502,145.002,063.784,568,026
May 11, 20172,121.502,142.502,120.002,132.502,051.755,386,621
May 10, 20172,090.002,127.002,084.002,112.502,032.514,585,889
May 09, 20172,098.502,108.002,088.002,091.002,011.824,783,490
May 08, 20172,078.502,103.002,062.502,082.002,003.166,409,906
May 05, 20172,007.502,068.501,996.002,067.501,989.216,871,526
May 04, 20172,071.002,088.502,011.502,025.001,948.328,453,789
May 03, 20172,006.002,018.201,999.872,018.001,941.593,890,566
May 02, 20172,018.002,028.502,006.002,012.001,935.814,494,479
Apr 28, 20172,016.502,053.502,002.502,002.501,926.675,508,763
Apr 27, 20172,034.002,034.001,996.502,010.501,934.375,239,214
Apr 26, 20172,041.502,055.032,034.502,045.001,967.565,455,058
Apr 25, 20172,046.502,050.002,036.502,044.501,967.084,159,976
Apr 24, 20172,053.502,053.502,031.002,033.001,956.025,461,245
Apr 21, 20171,994.002,003.501,982.501,992.501,917.055,194,887
Apr 20, 20172,001.502,038.001,986.002,001.001,925.239,617,193
Apr 19, 20172,029.502,031.002,004.502,004.501,928.607,662,641
Apr 18, 20172,106.502,106.502,048.002,049.501,971.896,274,442
Apr 13, 20172,122.002,125.502,095.502,106.502,026.744,652,292
Apr 12, 20172,149.502,156.252,131.002,131.002,050.313,577,908
Apr 11, 20172,140.002,153.002,125.502,142.002,060.894,375,486
Apr 10, 20172,141.502,152.002,127.502,143.502,062.333,105,426
Apr 07, 20172,132.002,147.002,122.002,145.502,064.264,191,108
Apr 06, 20172,102.502,128.502,084.502,115.502,035.394,143,968
Apr 05, 20172,122.502,137.502,112.002,113.502,033.473,808,055
Apr 04, 20172,088.002,103.002,079.502,099.502,020.003,337,436
Apr 03, 20172,110.002,114.002,075.002,076.001,997.394,555,374
Mar 31, 20172,120.502,127.502,094.502,096.002,016.636,300,984
Mar 30, 20172,133.002,144.502,114.502,123.002,042.618,549,478
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...