U.S. Markets closed

Royal Dutch Shell plc (RDSB.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,096.50-1.00 (-0.05%)
At close: 4:36PM BST
People also watch
GSK.LNG.LBP.LCNA.LAZN.L
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20172,099.002,099.002,072.762,096.502,096.502,002,501
Jun 22, 20172,094.002,099.502,053.502,097.502,097.501,081,350
Jun 21, 20172,123.502,125.192,095.502,097.002,097.00666,025
Jun 20, 20172,175.002,180.002,121.502,125.502,125.50431,045
Jun 19, 20172,176.502,187.142,166.572,175.002,175.003,083,314
Jun 16, 20172,133.502,160.002,132.002,160.002,160.0011,348,803
Jun 15, 20172,140.502,143.502,112.502,127.002,127.006,337,266
Jun 14, 20172,182.502,190.502,142.002,142.002,142.006,050,996
Jun 13, 20172,206.002,206.002,173.502,179.002,179.004,449,131
Jun 12, 20172,171.002,207.502,137.662,185.502,185.506,346,361
Jun 09, 20172,140.002,152.002,119.002,152.002,152.006,762,680
Jun 08, 20172,120.002,125.502,105.502,110.002,110.005,762,944
Jun 07, 20172,157.502,159.002,114.502,115.002,115.005,767,016
Jun 06, 20172,139.502,150.502,123.652,136.502,136.506,607,366
Jun 05, 20172,151.502,156.002,129.002,140.002,140.004,993,337
Jun 02, 20172,149.502,162.502,131.002,135.502,135.505,049,004
Jun 01, 20172,162.002,166.002,143.502,158.002,158.004,800,555
May 31, 20172,169.502,174.502,142.642,143.502,143.508,996,535
May 30, 20172,166.502,174.892,150.502,165.002,165.004,382,215
May 26, 20172,150.002,174.502,147.002,166.502,166.504,193,103
May 25, 20172,174.502,176.502,148.502,161.002,161.003,668,221
May 24, 20172,169.502,174.392,153.502,172.002,172.004,949,480
May 23, 20172,156.002,175.002,151.142,156.502,156.505,856,998
May 22, 20172,179.502,180.002,152.502,152.502,152.506,769,075
May 19, 20172,180.002,209.672,154.502,165.002,165.008,825,837
May 18, 20172,206.002,216.052,155.502,161.002,161.008,396,111
May 18, 201737.12 Dividend
May 17, 20172,215.002,254.112,206.942,250.502,213.385,030,626
May 16, 20172,210.502,233.502,187.692,228.502,191.746,151,350
May 15, 20172,207.502,225.502,187.692,204.002,167.655,464,949
May 12, 20172,195.002,198.002,176.502,193.502,157.3211,628,062
May 11, 20172,173.002,200.002,173.002,195.002,158.808,560,396
May 10, 20172,142.002,180.502,135.002,168.502,132.734,772,909
May 09, 20172,149.502,153.502,136.002,141.002,105.696,771,933
May 08, 20172,132.502,157.872,117.502,131.502,096.346,549,701
May 05, 20172,045.002,121.322,038.002,117.502,082.577,226,355
May 04, 20172,121.502,135.002,055.502,062.002,027.999,235,606
May 03, 20172,050.002,060.502,040.002,060.502,026.514,073,540
May 02, 20172,070.502,077.002,048.502,053.002,019.146,784,804
Apr 28, 20172,070.002,081.502,052.502,052.502,018.656,283,613
Apr 27, 20172,091.002,102.002,054.002,059.502,025.534,746,677
Apr 26, 20172,106.002,118.502,092.002,102.002,067.336,245,452
Apr 25, 20172,113.502,121.502,104.242,106.002,071.264,821,943
Apr 24, 20172,107.002,117.602,056.502,100.002,065.364,981,844
Apr 21, 20172,052.502,062.292,037.002,056.502,022.586,697,812
Apr 20, 20172,065.502,065.502,046.502,054.502,020.6112,249,695
Apr 19, 20172,107.502,112.502,067.002,067.002,032.9112,856,233
Apr 18, 20172,192.502,192.502,125.002,125.002,089.957,589,374
Apr 13, 20172,214.502,219.002,182.502,192.502,156.346,353,616
Apr 12, 20172,243.502,249.502,222.052,222.502,185.844,910,566
Apr 11, 20172,236.502,250.082,217.502,234.002,197.153,988,377
Apr 10, 20172,243.002,248.502,210.582,240.502,203.542,777,930
Apr 07, 20172,224.002,245.502,209.912,245.502,208.465,173,126
Apr 06, 20172,199.002,220.922,175.502,207.502,171.093,907,882
Apr 05, 20172,222.002,234.502,202.002,202.002,165.686,080,922
Apr 04, 20172,180.002,195.502,174.662,192.002,155.844,373,427
Apr 03, 20172,200.502,206.002,169.122,170.002,134.216,381,260
Mar 31, 20172,222.002,224.002,184.502,184.502,148.476,597,871
Mar 30, 20172,231.002,276.472,209.502,221.502,184.864,853,333
Mar 29, 20172,217.002,228.002,187.502,228.002,191.254,608,136
Mar 28, 20172,173.002,213.562,168.002,209.502,173.063,745,903
Mar 27, 20172,170.002,179.002,152.502,173.002,137.164,318,473
Mar 24, 20172,197.002,199.002,174.502,180.002,144.043,228,410
Mar 23, 20172,205.002,206.762,179.242,198.502,162.243,250,613
Mar 22, 20172,203.502,211.842,184.502,204.002,167.656,657,538
Mar 21, 20172,223.002,235.502,198.982,210.502,174.043,537,408
Mar 20, 20172,218.002,224.082,210.002,216.502,179.943,332,002
Mar 17, 20172,222.002,245.082,218.002,230.002,193.227,263,152
Mar 16, 20172,221.002,244.362,204.002,215.002,178.475,415,051
Mar 15, 20172,192.502,206.902,188.382,190.502,154.374,752,465
Mar 14, 20172,230.002,238.002,177.502,183.502,147.496,356,410
Mar 13, 20172,212.002,225.502,190.502,222.002,185.354,340,559
Mar 10, 20172,199.502,236.502,197.502,209.502,173.065,746,380
Mar 09, 20172,210.002,210.002,137.362,180.002,144.047,664,252
Mar 08, 20172,248.002,251.382,225.502,225.502,188.794,627,089
Mar 07, 20172,249.002,257.502,239.502,253.502,216.333,429,057
Mar 06, 20172,229.502,246.002,219.902,242.002,205.024,134,423
Mar 03, 20172,226.002,240.102,223.002,238.002,201.093,885,746
Mar 02, 20172,220.502,237.502,216.502,227.002,190.274,984,416
Mar 01, 20172,188.002,231.302,181.502,227.502,190.765,545,431
Feb 28, 20172,181.502,186.502,160.002,173.502,137.655,363,844
Feb 27, 20172,190.002,195.002,172.502,172.502,136.673,577,754
Feb 24, 20172,185.002,185.002,148.922,166.002,130.273,392,629
Feb 23, 20172,182.502,196.902,175.002,182.002,146.014,560,157
Feb 22, 20172,196.002,203.402,171.402,177.002,141.094,876,153
Feb 21, 20172,173.002,207.502,168.502,188.502,152.405,158,275
Feb 20, 20172,196.502,201.002,168.502,170.502,134.703,261,965
Feb 17, 20172,215.502,237.752,181.252,185.502,149.457,347,590
Feb 16, 20172,259.002,276.102,225.502,225.502,188.794,989,588
Feb 16, 201738.64 Dividend
Feb 15, 20172,297.002,297.502,272.502,274.502,198.985,304,944
Feb 14, 20172,273.002,294.002,264.602,276.502,200.924,465,916
Feb 13, 20172,271.502,283.052,260.502,275.002,199.473,294,767
Feb 10, 20172,244.002,278.502,240.502,267.502,192.216,891,065
Feb 09, 20172,219.002,247.002,204.002,241.502,167.083,805,062
Feb 08, 20172,229.002,242.002,183.502,208.502,135.177,096,576
Feb 07, 20172,272.502,293.002,242.002,249.002,174.336,147,418
Feb 06, 20172,285.002,288.502,257.132,281.002,205.275,238,814
Feb 03, 20172,267.002,296.502,250.122,285.002,209.133,983,924
Feb 02, 20172,250.002,286.502,242.502,258.002,183.037,724,096
*Close price adjusted for dividends and splits.
Loading more data...