U.S. Markets close in 13 mins.

Royal Dutch Shell plc (RDSB.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,198.50+20.00 (+0.92%)
At close: 4:36PM BST
People also watch
GSK.LNG.LBP.LCNA.LAZN.L
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20172,186.002,200.542,169.502,198.502,198.503,858,824
Sep 19, 20172,154.502,183.502,143.172,178.502,178.504,740,712
Sep 18, 20172,148.002,157.502,137.502,155.502,155.503,852,186
Sep 15, 20172,179.502,181.002,134.002,142.502,142.509,129,891
Sep 14, 20172,195.502,214.002,175.502,181.502,181.505,038,031
Sep 13, 20172,168.002,206.502,161.502,192.002,192.005,212,648
Sep 12, 20172,188.502,191.502,163.002,178.002,178.004,318,201
Sep 11, 20172,186.002,196.002,173.872,187.002,187.002,656,240
Sep 08, 20172,190.502,202.002,174.502,181.002,181.004,170,085
Sep 07, 20172,177.002,201.502,171.002,191.502,191.503,710,466
Sep 06, 20172,156.002,176.122,144.002,169.002,169.008,604,993
Sep 05, 20172,159.002,170.002,153.002,158.002,158.002,641,139
Sep 04, 20172,148.502,159.672,145.252,153.002,153.001,423,339
Sep 01, 20172,164.002,165.002,143.502,152.502,152.502,781,683
Aug 31, 20172,161.002,169.002,147.002,160.502,160.504,536,880
Aug 30, 20172,166.002,167.002,146.002,158.502,158.503,167,845
Aug 29, 20172,172.502,172.502,130.502,153.502,153.505,339,048
Aug 25, 20172,171.002,181.502,162.002,172.502,172.502,038,731
Aug 24, 20172,172.502,177.502,152.882,162.002,162.004,296,077
Aug 23, 20172,151.002,169.002,145.502,166.502,166.504,102,815
Aug 22, 20172,152.002,166.002,147.002,150.502,150.504,661,109
Aug 21, 20172,145.002,151.502,130.502,142.502,142.502,463,830
Aug 18, 20172,160.502,163.002,136.002,145.502,145.504,079,579
Aug 17, 20172,165.502,168.502,149.902,161.002,161.002,685,657
Aug 16, 20172,180.502,188.502,166.002,167.002,167.003,975,250
Aug 15, 20172,181.002,190.002,159.802,167.002,167.003,142,727
Aug 14, 20172,184.002,194.002,164.502,181.502,181.503,884,506
Aug 11, 20172,182.502,206.232,167.602,183.002,183.006,885,726
Aug 10, 20172,219.002,243.732,192.002,202.502,202.503,466,547
Aug 10, 201736.126 Dividend
Aug 09, 20172,243.002,255.502,230.502,246.502,210.375,821,569
Aug 08, 20172,233.002,256.502,227.182,248.002,211.854,902,545
Aug 07, 20172,219.002,232.002,218.002,230.002,194.143,077,080
Aug 04, 20172,194.502,225.002,194.502,218.502,182.823,497,032
Aug 03, 20172,181.502,212.002,167.502,207.002,171.515,224,118
Aug 02, 20172,166.002,188.002,146.502,185.002,149.863,694,971
Aug 01, 20172,166.502,173.002,155.502,160.002,125.265,805,783
Jul 31, 20172,127.002,166.002,126.502,152.002,117.396,483,546
Jul 28, 20172,115.502,147.502,097.422,131.502,097.225,541,311
Jul 27, 20172,102.502,126.002,097.502,111.002,077.055,463,447
Jul 26, 20172,093.002,112.002,090.002,097.002,063.285,462,888
Jul 25, 20172,078.502,101.002,073.502,093.502,059.833,022,964
Jul 24, 20172,080.002,082.502,057.372,065.002,031.798,473,735
Jul 21, 20172,109.002,126.502,080.642,086.502,052.955,481,592
Jul 20, 20172,081.502,118.072,076.152,112.002,078.046,597,258
Jul 19, 20172,072.002,101.412,057.502,075.002,041.634,100,205
Jul 18, 20172,058.002,082.502,049.002,065.502,032.285,222,602
Jul 17, 20172,070.502,079.002,061.002,063.502,030.325,211,164
Jul 14, 20172,078.502,091.502,058.002,062.002,028.845,079,729
Jul 13, 20172,090.502,096.002,064.862,074.502,041.148,747,580
Jul 12, 20172,073.002,108.002,073.002,092.002,058.365,470,118
Jul 11, 20172,062.502,068.002,038.902,056.002,022.944,616,280
Jul 10, 20172,073.002,077.002,054.502,059.002,025.894,854,580
Jul 07, 20172,061.502,069.002,045.502,060.502,027.366,569,902
Jul 06, 20172,074.502,084.502,048.572,069.002,035.737,509,840
Jul 05, 20172,103.002,108.072,066.002,074.002,040.654,738,802
Jul 04, 20172,099.502,137.322,088.502,101.002,067.213,209,814
Jul 03, 20172,072.502,125.392,068.002,100.502,066.724,107,923
Jun 30, 20172,084.502,087.852,060.002,062.502,029.33952,787
Jun 29, 20172,114.502,123.002,092.502,094.502,060.821,101,521
Jun 28, 20172,122.502,129.252,096.002,113.502,079.51446,169
Jun 27, 20172,098.502,133.002,095.932,125.502,091.32390,872
Jun 26, 20172,105.002,119.252,097.502,114.152,080.152,666,603
Jun 23, 20172,099.002,099.002,072.762,096.502,062.792,002,501
Jun 22, 20172,094.002,099.502,053.502,097.502,063.771,081,350
Jun 21, 20172,123.502,125.192,095.502,097.002,063.28666,025
Jun 20, 20172,175.002,180.002,121.502,125.502,091.32431,045
Jun 19, 20172,176.502,187.142,166.572,175.002,140.023,083,314
Jun 16, 20172,133.502,160.002,132.002,160.002,125.2611,348,803
Jun 15, 20172,140.502,143.502,112.502,127.002,092.806,337,266
Jun 14, 20172,182.502,190.502,142.002,142.002,107.556,050,996
Jun 13, 20172,206.002,206.002,173.502,179.002,143.964,449,131
Jun 12, 20172,171.002,207.502,137.662,185.502,150.356,346,361
Jun 09, 20172,140.002,152.002,119.002,152.002,117.396,762,680
Jun 08, 20172,120.002,125.502,105.502,110.002,076.075,762,944
Jun 07, 20172,157.502,159.002,114.502,115.002,080.995,767,016
Jun 06, 20172,139.502,150.502,123.652,136.502,102.146,607,366
Jun 05, 20172,151.502,156.002,129.002,140.002,105.594,993,337
Jun 02, 20172,149.502,162.502,131.002,135.502,101.165,049,004
Jun 01, 20172,162.002,166.002,143.502,158.002,123.304,800,555
May 31, 20172,169.502,174.502,142.642,143.502,109.038,996,535
May 30, 20172,166.502,174.892,150.502,165.002,130.184,382,215
May 26, 20172,150.002,174.502,147.002,166.502,131.664,193,103
May 25, 20172,174.502,176.502,148.502,161.002,126.253,668,221
May 24, 20172,169.502,174.392,153.502,172.002,137.074,949,480
May 23, 20172,156.002,175.002,151.142,156.502,121.825,856,998
May 22, 20172,179.502,180.002,152.502,152.502,117.896,769,075
May 19, 20172,180.002,209.672,154.502,165.002,130.188,825,837
May 18, 20172,206.002,216.052,155.502,161.002,126.258,396,111
May 18, 201737.12 Dividend
May 17, 20172,215.002,254.112,206.942,250.502,177.795,030,626
May 16, 20172,210.502,233.502,187.692,228.502,156.506,151,350
May 15, 20172,207.502,225.502,187.692,204.002,132.795,464,949
May 12, 20172,195.002,198.002,176.502,193.502,122.6311,628,062
May 11, 20172,173.002,200.002,173.002,195.002,124.088,560,396
May 10, 20172,142.002,180.502,135.002,168.502,098.444,772,909
May 09, 20172,149.502,153.502,136.002,141.002,071.826,771,933
May 08, 20172,132.502,157.872,117.502,131.502,062.636,549,701
May 05, 20172,045.002,121.322,038.002,117.502,049.087,226,355
May 04, 20172,121.502,135.002,055.502,062.001,995.389,235,606
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...