U.S. Markets close in 5 hrs 49 mins

Royal Dutch Shell plc (RDSB.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,121.50+18.50 (+0.88%)
As of 2:55PM BST. Market open.
People also watch
GSK.LNG.LBP.LCNA.LAZN.L
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20172,098.502,123.002,095.502,121.502,121.502,272,141
Jun 26, 20172,105.002,119.252,097.502,114.152,114.152,666,603
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, 20172,178.472,216.932,170.542,250.502,213.385,030,626
May 16, 20172,174.042,196.662,151.612,228.502,191.746,151,350
May 15, 20172,171.092,188.792,151.612,204.002,167.655,464,949
May 12, 20172,158.802,161.752,140.602,193.502,157.3211,628,062
May 11, 20172,137.162,163.712,137.162,195.002,158.808,560,396
May 10, 20172,106.672,144.532,099.792,168.502,132.734,772,909
May 09, 20172,114.052,117.982,100.772,141.002,105.696,771,933
May 08, 20172,097.332,122.282,082.572,131.502,096.346,549,701
May 05, 20172,011.272,086.332,004.392,117.502,082.577,226,355
May 04, 20172,086.512,099.792,021.602,062.002,027.999,235,606
May 03, 20172,016.192,026.512,006.352,060.502,026.514,073,540
May 02, 20172,036.352,042.742,014.712,053.002,019.146,784,804
Apr 28, 20172,035.862,047.172,018.652,052.502,018.656,283,613
Apr 27, 20172,056.512,067.332,020.122,059.502,025.534,746,677
Apr 26, 20172,071.262,083.562,057.492,102.002,067.336,245,452
Apr 25, 20172,078.642,086.512,069.532,106.002,071.264,821,943
Apr 24, 20172,072.252,082.672,022.582,100.002,065.364,981,844
Apr 21, 20172,018.652,028.272,003.402,056.502,022.586,697,812
Apr 20, 20172,031.432,031.432,012.742,054.502,020.6112,249,695
Apr 19, 20172,072.742,077.662,032.912,067.002,032.9112,856,233
Apr 18, 20172,156.342,156.342,089.952,125.002,089.957,589,374
Apr 13, 20172,177.972,182.402,146.502,192.502,156.346,353,616
Apr 12, 20172,206.502,212.402,185.402,222.502,185.844,910,566
Apr 11, 20172,199.612,212.972,180.922,234.002,197.153,988,377
Apr 10, 20172,206.002,211.412,174.122,240.502,203.542,777,930
Apr 07, 20172,187.322,208.462,173.462,245.502,208.465,173,126
Apr 06, 20172,162.732,184.292,139.622,207.502,171.093,907,882
Apr 05, 20172,185.352,197.642,165.682,202.002,165.686,080,922
Apr 04, 20172,144.042,159.292,138.792,192.002,155.844,373,427
Apr 03, 20172,164.202,169.612,133.342,170.002,134.216,381,260
Mar 31, 20172,185.352,187.322,148.472,184.502,148.476,597,871
Mar 30, 20172,194.202,238.922,173.062,221.502,184.864,853,333
Mar 29, 20172,180.432,191.252,151.422,228.002,191.254,608,136
Mar 28, 20172,137.162,177.052,132.242,209.502,173.063,745,903
Mar 27, 20172,134.212,143.062,117.002,173.002,137.164,318,473
Mar 24, 20172,160.762,162.732,138.632,180.002,144.043,228,410
Mar 23, 20172,168.632,170.362,143.302,198.502,162.243,250,613
Mar 22, 20172,167.162,175.362,148.472,204.002,167.656,657,538
Mar 21, 20172,186.332,198.632,162.712,210.502,174.043,537,408
Mar 20, 20172,181.422,187.402,173.552,216.502,179.943,332,002
Mar 17, 20172,185.352,208.052,181.422,230.002,193.227,263,152
Mar 16, 20172,184.372,207.342,167.652,215.002,178.475,415,051
Mar 15, 20172,156.342,170.502,152.282,190.502,154.374,752,465
Mar 14, 20172,193.222,201.092,141.582,183.502,147.496,356,410
Mar 13, 20172,175.522,188.792,154.372,222.002,185.354,340,559
Mar 10, 20172,163.222,199.612,161.252,209.502,173.065,746,380
Mar 09, 20172,173.552,173.552,102.112,180.002,144.047,664,252
Mar 08, 20172,210.922,214.252,188.792,225.502,188.794,627,089
Mar 07, 20172,211.902,220.262,202.562,253.502,216.333,429,057
Mar 06, 20172,192.732,208.952,183.282,242.002,205.024,134,423
Mar 03, 20172,189.282,203.152,186.332,238.002,201.093,885,746
Mar 02, 20172,183.872,200.592,179.942,227.002,190.274,984,416
Mar 01, 20172,151.912,194.502,145.522,227.502,190.765,545,431
Feb 28, 20172,145.522,150.442,124.372,173.502,137.655,363,844
Feb 27, 20172,153.882,158.802,136.672,172.502,136.673,577,754
Feb 24, 20172,148.962,148.962,113.482,166.002,130.273,392,629
Feb 23, 20172,146.502,160.662,139.132,182.002,146.014,560,157
Feb 22, 20172,159.782,167.062,135.582,177.002,141.094,876,153
Feb 21, 20172,137.162,171.092,132.732,188.502,152.405,158,275
Feb 20, 20172,160.272,164.702,132.732,170.502,134.703,261,965
Feb 17, 20172,178.962,200.842,145.272,185.502,149.457,347,590
Feb 16, 20172,221.742,238.562,188.792,225.502,188.794,989,588
Feb 16, 201738.64 Dividend
Feb 15, 20172,220.732,221.222,197.052,274.502,198.985,304,944
Feb 14, 20172,197.532,217.832,189.412,276.502,200.924,465,916
Feb 13, 20172,196.082,207.252,185.452,275.002,199.473,294,767
Feb 10, 20172,169.492,202.852,166.112,267.502,192.216,891,065
Feb 09, 20172,145.322,172.392,130.822,241.502,167.083,805,062
Feb 08, 20172,154.992,167.562,111.002,208.502,135.177,096,576
Feb 07, 20172,197.052,216.872,167.562,249.002,174.336,147,418
Feb 06, 20172,209.132,212.522,182.192,281.002,205.275,238,814
*Close price adjusted for dividends and splits.
Loading more data...