Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Royal Dutch Shell Historic Prices

 
     
Date Open High Low Close Volume
Aug 7, 2020 1,170.00 1,173.60 1,153.00 1,154.60 5,301,459
Aug 6, 2020 1,182.00 1,191.00 1,156.20 1,175.80 10,598,123
Aug 5, 2020 1,196.60 1,210.32 1,186.20 1,198.60 54,425,312
Aug 4, 2020 1,154.00 1,184.40 1,153.60 1,183.00 16,756,823
Aug 3, 2020 1,133.80 1,146.40 1,106.80 1,143.40 10,152,647
Jul 31, 2020 1,166.00 1,184.00 1,121.60 1,121.60 9,418,257
Jul 30, 2020 1,233.80 1,247.20 1,140.20 1,158.80 10,011,325
Jul 29, 2020 1,229.80 1,238.20 1,215.00 1,226.80 17,037,026
Jul 28, 2020 1,236.60 1,254.20 1,228.40 1,228.40 11,570,837
Jul 27, 2020 1,241.60 1,255.60 1,230.40 1,230.40 6,553,025
Jul 24, 2020 1,238.60 1,260.60 1,238.60 1,242.60 5,411,239
Jul 23, 2020 1,265.00 1,288.80 1,249.20 1,251.60 16,724,452
Jul 22, 2020 1,303.00 1,316.40 1,262.60 1,262.80 12,407,968
Jul 21, 2020 1,277.20 1,310.00 1,270.00 1,310.00 12,321,871
Jul 20, 2020 1,291.40 1,296.60 1,266.40 1,272.80 9,016,538
Jul 17, 2020 1,307.60 1,317.80 1,296.60 1,303.20 8,632,684
Jul 16, 2020 1,322.00 1,337.40 1,302.00 1,322.60 5,171,681
Jul 15, 2020 1,321.40 1,334.00 1,308.80 1,324.40 7,823,365
Jul 14, 2020 1,271.20 1,312.00 1,270.40 1,309.60 9,137,063
Jul 13, 2020 1,270.00 1,283.40 1,253.80 1,279.20 7,354,115
Jul 10, 2020 1,211.80 1,251.40 1,205.60 1,246.40 6,495,291
Jul 9, 2020 1,290.40 1,291.00 1,229.40 1,231.20 8,585,456
Jul 8, 2020 1,284.00 1,302.00 1,273.60 1,278.80 7,321,280
Jul 7, 2020 1,314.80 1,321.20 1,293.40 1,296.40 7,745,140
Jul 6, 2020 1,324.20 1,350.00 1,317.40 1,321.00 10,246,679
Jul 3, 2020 1,309.40 1,313.00 1,284.60 1,299.00 4,575,117
Jul 2, 2020 1,308.00 1,323.40 1,292.80 1,312.20 7,484,167
Jul 1, 2020 1,304.00 1,321.60 1,263.40 1,304.60 9,710,747
Jun 30, 2020 1,332.80 1,349.40 1,276.80 1,287.00 13,394,643
Jun 29, 2020 1,317.20 1,346.60 1,303.80 1,339.80 10,014,804
Jun 26, 2020 1,344.60 1,355.40 1,317.20 1,319.80 6,712,002
Jun 25, 2020 1,313.20 1,344.00 1,297.40 1,329.60 7,970,945
Jun 24, 2020 1,385.60 1,403.80 1,324.80 1,324.80 9,106,819
Jun 23, 2020 1,364.20 1,414.00 1,356.60 1,389.80 19,355,771
Jun 22, 2020 1,360.20 1,369.00 1,342.60 1,358.20 9,794,867
Jun 19, 2020 1,371.20 1,394.00 1,365.80 1,375.80 15,089,292
Jun 18, 2020 1,351.20 1,371.20 1,338.80 1,361.80 6,859,392
Jun 17, 2020 1,381.20 1,396.80 1,351.80 1,361.00 12,590,478
Jun 16, 2020 1,373.00 1,403.00 1,356.40 1,376.20 9,417,257
Jun 15, 2020 1,316.00 1,343.40 1,299.40 1,334.80 7,755,374
Jun 12, 2020 1,310.60 1,377.20 1,297.60 1,350.40 7,237,041
Jun 11, 2020 1,359.20 1,375.80 1,300.00 1,328.60 12,277,679
Jun 10, 2020 1,443.40 1,462.40 1,400.81 1,413.00 8,855,570
Jun 9, 2020 1,517.60 1,522.80 1,430.80 1,437.80 9,873,388
Jun 8, 2020 1,480.00 1,554.60 1,480.00 1,503.60 10,705,340
Jun 5, 2020 1,407.60 1,483.00 1,401.00 1,477.20 14,895,419
Jun 4, 2020 1,397.00 1,411.00 1,371.20 1,389.20 5,806,914
Jun 3, 2020 1,353.60 1,401.80 1,351.00 1,393.20 9,987,015
Jun 2, 2020 1,300.00 1,339.20 1,298.20 1,334.60 23,581,797
Jun 1, 2020 1,292.60 1,302.00 1,269.60 1,290.80 5,847,225
Showing 1 to 50 of 260