U.S. Markets open in 8 hrs.

Royal Dutch Shell plc (RDSA.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,130.50+18.00 (+0.85%)
At close: 4:35PM BST
People also watch
RDSB.LBP.LRIO.LBLT.LAZN.L
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20172,112.002,139.002,111.502,130.502,130.506,195,786
Sep 18, 20172,110.502,119.502,102.002,112.502,112.503,715,226
Sep 15, 20172,142.002,146.652,096.502,102.502,102.5010,659,380
Sep 14, 20172,155.502,177.002,136.422,143.502,143.507,663,891
Sep 13, 20172,128.502,164.502,121.502,152.002,152.006,586,362
Sep 12, 20172,148.002,148.002,120.002,135.502,135.504,666,596
Sep 11, 20172,146.002,153.502,133.002,144.502,144.503,359,234
Sep 08, 20172,153.502,161.002,133.002,138.002,138.003,943,960
Sep 07, 20172,145.002,163.002,135.502,157.502,157.504,260,759
Sep 06, 20172,121.502,139.502,108.622,133.502,133.507,928,006
Sep 05, 20172,129.002,139.502,123.002,130.502,130.503,740,509
Sep 04, 20172,110.002,129.502,110.002,123.002,123.007,673,744
Sep 01, 20172,132.002,132.002,109.502,122.002,122.003,080,492
Aug 31, 20172,131.002,136.502,115.962,127.002,127.007,752,487
Aug 30, 20172,135.002,149.382,115.502,126.002,126.003,828,516
Aug 29, 20172,142.502,142.502,104.502,127.502,127.504,667,010
Aug 25, 20172,143.502,151.502,132.002,142.502,142.503,815,325
Aug 24, 20172,141.002,145.502,133.002,134.502,134.507,042,197
Aug 23, 20172,121.502,139.502,116.002,139.502,139.505,488,762
Aug 22, 20172,115.502,130.002,114.202,121.502,121.505,599,081
Aug 21, 20172,114.502,120.002,100.502,109.502,109.505,225,002
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, 201736.28 Dividend
Aug 09, 20172,202.502,222.502,199.502,213.002,176.726,471,533
Aug 08, 20172,200.502,223.502,200.502,213.502,177.218,755,133
Aug 07, 20172,186.002,201.002,186.002,197.502,161.473,731,197
Aug 04, 20172,166.002,193.002,165.002,183.002,147.214,303,550
Aug 03, 20172,154.002,184.002,141.002,175.502,139.835,212,381
Aug 02, 20172,143.502,162.502,127.002,158.502,123.114,765,396
Aug 01, 20172,147.002,151.502,131.002,134.502,099.516,397,967
Jul 31, 20172,124.002,147.002,089.582,133.002,098.036,926,874
Jul 28, 20172,102.502,129.002,097.002,115.502,080.826,987,415
Jul 27, 20172,097.002,112.502,078.502,097.002,062.626,234,047
Jul 26, 20172,084.002,101.002,079.002,086.002,051.807,006,381
Jul 25, 20172,067.502,089.502,061.502,079.502,045.413,877,393
Jul 24, 20172,073.002,073.002,046.502,058.002,024.2622,198,275
Jul 21, 20172,093.502,114.502,069.092,079.002,044.925,955,984
Jul 20, 20172,068.502,098.502,063.502,093.502,059.185,012,514
Jul 19, 20172,069.502,069.502,049.002,061.502,027.704,489,609
Jul 18, 20172,051.002,075.112,040.502,060.002,026.235,369,029
Jul 17, 20172,058.502,072.992,052.502,057.502,023.773,960,139
Jul 14, 20172,064.002,077.002,046.002,050.002,016.394,289,890
Jul 13, 20172,071.502,079.682,053.502,063.502,029.6715,297,109
Jul 12, 20172,063.002,095.712,061.502,076.502,042.466,443,345
Jul 11, 20172,045.002,052.502,022.042,044.502,010.985,704,220
Jul 10, 20172,050.502,055.502,033.502,041.002,007.543,801,035
Jul 07, 20172,041.002,051.502,028.502,044.002,010.495,463,841
Jul 06, 20172,052.502,063.502,025.502,051.002,017.386,448,100
Jul 05, 20172,079.002,082.002,039.502,050.502,016.885,980,330
Jul 04, 20172,066.502,086.002,061.002,073.002,039.024,101,946
Jul 03, 20172,047.002,079.502,040.502,071.502,037.544,361,876
Jun 30, 20172,050.002,057.002,031.502,035.002,001.64247,505
Jun 29, 20172,083.502,087.502,057.962,061.502,027.70326,211
Jun 28, 20172,081.502,098.002,060.502,074.002,040.00702,833
Jun 27, 20172,065.002,096.502,049.722,077.312,043.25682,016
Jun 26, 20172,075.002,088.902,062.052,084.092,049.92430,537
Jun 23, 20172,058.502,067.002,040.502,066.502,032.62553,386
Jun 22, 20172,054.502,067.002,017.002,065.502,031.64417,038
Jun 21, 20172,082.502,088.002,059.462,064.502,030.65212,722
Jun 20, 20172,129.502,130.752,084.002,090.502,056.23180,561
Jun 19, 20172,125.502,141.502,121.052,130.502,095.574,241,238
Jun 16, 20172,090.002,115.002,088.002,115.002,080.3314,425,199
Jun 15, 20172,100.002,102.502,067.502,082.502,048.368,300,289
Jun 14, 20172,129.502,145.502,101.502,101.502,067.057,634,803
Jun 13, 20172,149.502,149.502,121.502,129.502,094.594,745,148
Jun 12, 20172,121.502,157.502,094.352,132.002,097.056,172,426
Jun 09, 20172,094.002,106.502,073.002,106.502,071.976,266,315
Jun 08, 20172,073.502,078.002,055.002,058.502,024.756,908,179
Jun 07, 20172,107.002,116.502,065.502,069.502,035.576,343,754
Jun 06, 20172,092.502,100.002,076.002,096.502,062.135,512,717
Jun 05, 20172,097.502,105.002,080.002,089.502,055.244,299,449
Jun 02, 20172,105.002,118.502,085.002,087.002,052.796,301,340
Jun 01, 20172,115.502,119.002,100.002,111.502,076.885,540,532
May 31, 20172,122.002,127.502,098.952,100.002,065.5711,392,563
May 30, 20172,118.002,122.502,103.942,115.002,080.333,784,819
May 26, 20172,108.502,128.812,100.102,118.002,083.284,954,659
May 25, 20172,120.002,124.502,096.002,111.502,076.883,257,670
May 24, 20172,116.002,127.502,110.502,118.002,083.288,280,771
May 23, 20172,116.502,129.002,109.002,112.002,077.384,700,274
May 22, 20172,128.002,136.502,107.652,109.502,074.925,461,067
May 19, 20172,127.002,163.172,114.502,118.002,083.287,720,445
May 18, 20172,139.002,153.552,099.002,108.502,073.938,553,630
May 18, 201737.12 Dividend
May 17, 20172,157.002,191.112,151.002,185.002,112.675,229,958
May 16, 20172,158.502,176.502,136.972,168.002,096.235,024,203
May 15, 20172,156.002,172.002,147.502,154.502,083.185,536,102
May 12, 20172,130.502,145.002,123.502,145.002,073.994,568,026
May 11, 20172,121.502,142.502,120.002,132.502,061.915,386,621
May 10, 20172,090.002,127.002,084.002,112.502,042.574,585,889
May 09, 20172,098.502,108.002,088.002,091.002,021.784,783,490
May 08, 20172,078.502,103.002,062.502,082.002,013.086,409,906
May 05, 20172,007.502,068.501,996.002,067.501,999.066,871,526
May 04, 20172,071.002,088.502,011.502,025.001,957.968,453,789
May 03, 20172,006.002,018.201,999.872,018.001,951.203,890,566
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...