1,444.80p-49.80 (-3.33%)26 Feb 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Royal Dutch Shell PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 20211480.20p1488.20p1432.60p1444.80p18,337,876
Feb 25, 20211492.20p1515.05p1488.00p1494.60p17,251,914
Feb 24, 20211429.00p1482.00p1416.80p1481.60p24,870,653
Feb 23, 20211445.80p1470.20p1407.20p1433.80p8,364,367
Feb 22, 20211399.60p1435.80p1385.60p1430.40p9,211,653
Feb 19, 20211373.00p1404.40p1367.20p1397.20p25,294,247
Feb 18, 20211433.20p1443.20p1384.20p1390.60p4,961,084
Feb 17, 20211434.80p1483.17p1423.00p1438.60p29,614,914
Feb 16, 20211443.60p1459.00p1416.00p1429.80p9,320,703
Feb 15, 20211381.40p1437.40p1371.49p1436.00p11,597,154
Feb 12, 20211326.60p1362.40p1315.00p1358.20p44,010,701
Feb 11, 20211363.20p1369.20p1327.40p1332.00p8,767,568
Feb 10, 20211369.40p1371.00p1337.60p1363.20p23,854,049
Feb 9, 20211383.60p1401.60p1359.80p1361.20p46,397,499
Feb 8, 20211358.40p1370.40p1341.40p1365.60p4,950,892
Feb 5, 20211317.60p1372.01p1301.00p1345.80p8,049,875
Feb 4, 20211326.40p1357.80p1295.80p1309.20p5,793,604
Feb 3, 20211319.80p1336.00p1289.40p1336.00p7,789,267
Feb 2, 20211337.40p1343.20p1307.40p1316.80p85,357,701
Feb 1, 20211344.20p1598.15p1310.00p1316.40p7,444,503
Jan 29, 20211352.00p1374.60p1338.00p1338.00p9,794,785
Jan 28, 20211357.00p1390.60p1343.20p1366.80p26,670,437
Jan 27, 20211382.20p1400.08p1355.00p1396.60p8,293,193
Jan 26, 20211378.60p1416.20p1375.40p1393.40p12,548,320
Jan 25, 20211420.80p1421.60p1367.20p1381.00p7,689,705
Jan 22, 20211413.00p1431.20p1397.20p1420.00p6,161,341
Jan 21, 20211472.60p1481.80p1436.80p1436.80p4,847,780
Jan 20, 20211473.80p1480.20p1460.80p1477.00p4,902,363
Jan 19, 20211472.80p1484.80p1459.45p1471.40p3,932,193
Jan 18, 20211464.00p1472.00p1452.20p1469.60p4,371,189
Jan 15, 20211492.40p1503.40p1454.20p1483.00p14,273,873
Jan 14, 20211471.60p1504.80p1466.60p1503.80p8,454,360
Jan 13, 20211501.80p1516.20p1474.20p1477.60p6,649,949
Jan 12, 20211475.20p1504.80p1472.40p1490.80p8,016,191
Jan 11, 20211463.60p1470.80p1439.00p1462.40p5,101,102
Jan 8, 20211472.60p1484.40p1457.00p1468.20p8,404,958
Jan 7, 20211495.60p1505.48p1451.21p1474.40p12,637,268
Jan 6, 20211417.60p1483.10p1407.20p1473.60p18,249,583
Jan 5, 20211311.40p1391.60p1308.80p1391.60p9,980,143
Jan 4, 20211316.80p1352.00p1295.20p1302.20p6,288,131
Dec 31, 20201300.00p1314.20p1287.00p1297.80p2,696,410
Dec 30, 20201328.20p1334.00p1316.20p1317.40p2,387,870
Dec 29, 20201340.00p1356.93p1323.00p1328.80p3,679,949
Dec 24, 20201330.00p1345.20p1320.80p1327.60p1,476,348
Dec 23, 20201299.00p1335.80p1295.00p1334.60p3,603,725
Dec 22, 20201300.00p1316.40p1296.80p1309.20p5,656,490
Dec 21, 20201331.20p1405.20p1280.20p1312.00p10,429,999
Dec 18, 20201392.20p1406.00p1378.80p1381.20p14,133,653
Dec 17, 20201402.20p1408.40p1382.60p1388.80p17,983,815
Dec 16, 20201382.60p1405.40p1367.20p1392.40p12,877,227
Showing 1 to 50 of 253