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
Sep 20, 2019 2,333.00 2,355.01 2,323.50 2,343.50 22,230,570
Sep 19, 2019 2,333.00 2,369.00 2,320.00 2,343.00 5,354,920
Sep 18, 2019 2,326.50 2,354.50 2,320.50 2,337.50 6,325,966
Sep 17, 2019 2,338.50 2,373.00 2,310.50 2,334.50 9,098,885
Sep 16, 2019 2,356.00 2,362.00 2,331.00 2,331.00 10,925,458
Sep 13, 2019 2,284.00 2,305.50 2,282.00 2,282.50 4,868,192
Sep 12, 2019 2,295.00 2,304.00 2,269.50 2,290.00 8,273,580
Sep 11, 2019 2,313.00 2,329.00 2,305.50 2,305.50 6,176,273
Sep 10, 2019 2,277.50 2,331.50 2,275.50 2,327.50 7,844,197
Sep 9, 2019 2,279.00 2,298.95 2,261.00 2,276.50 4,929,490
Sep 6, 2019 2,273.00 2,286.50 2,246.00 2,259.50 6,222,755
Sep 5, 2019 2,293.00 2,305.50 2,274.00 2,284.50 6,572,570
Sep 4, 2019 2,284.00 2,302.50 2,269.00 2,292.50 4,474,692
Sep 3, 2019 2,301.50 2,308.50 2,266.00 2,279.50 5,027,706
Sep 2, 2019 2,281.50 2,307.50 2,281.00 2,296.00 9,786,634
Aug 30, 2019 2,294.50 2,298.50 2,268.00 2,275.50 5,900,670
Aug 29, 2019 2,280.00 2,314.00 2,274.50 2,296.50 4,412,404
Aug 28, 2019 2,253.00 2,286.00 2,243.00 2,280.50 6,511,834
Aug 27, 2019 2,260.50 2,278.50 2,246.50 2,248.00 12,288,260
Aug 26, 2019 2,296.50 0.00 0.00 2,266.50 55,402
Aug 22, 2019 2,313.50 2,316.45 2,276.00 2,287.50 5,993,737
Aug 21, 2019 2,301.50 2,331.00 2,300.50 2,323.50 5,834,594
Aug 20, 2019 2,319.00 2,324.50 2,277.50 2,288.00 9,934,013
Aug 19, 2019 2,304.50 2,329.50 2,296.50 2,315.00 16,359,502
Aug 16, 2019 2,276.00 2,285.50 2,263.50 2,273.00 27,511,890
Aug 15, 2019 2,314.00 2,318.50 2,259.50 2,275.00 9,253,677
Aug 14, 2019 2,394.50 2,408.50 2,325.00 2,344.50 8,213,148
Aug 13, 2019 2,373.50 2,408.50 2,356.50 2,377.00 2,786,823
Aug 12, 2019 2,385.50 0.00 2,366.50 2,377.00 8,662,382
Aug 9, 2019 2,385.50 2,387.50 2,356.50 2,373.00 37,774,326
Aug 8, 2019 2,357.50 2,382.00 2,329.00 2,382.00 65,511,804
Aug 7, 2019 2,345.00 2,367.00 2,318.00 2,330.50 49,850,344
Aug 6, 2019 2,357.00 2,360.50 2,323.05 2,332.50 16,625,726
Aug 5, 2019 2,438.50 2,397.50 2,348.50 2,362.00 9,962,327
Aug 2, 2019 2,438.50 2,440.00 2,396.00 2,403.50 10,035,488
Aug 1, 2019 2,500.00 2,507.00 2,446.50 2,466.00 9,716,703
Jul 31, 2019 2,620.00 2,634.00 2,589.00 2,594.00 6,432,934
Jul 30, 2019 2,620.00 2,636.00 2,603.50 2,612.00 5,676,302
Jul 29, 2019 2,546.50 2,613.00 2,543.50 2,602.50 7,803,507
Jul 26, 2019 2,540.50 2,561.00 2,533.00 2,548.00 5,101,991
Jul 25, 2019 2,542.50 2,562.50 2,528.50 2,539.50 7,512,041
Jul 24, 2019 2,571.00 2,571.00 2,530.00 2,541.50 6,636,896
Jul 23, 2019 2,566.50 2,590.00 2,562.00 2,565.50 5,605,248
Jul 22, 2019 2,549.50 2,569.50 2,545.50 2,555.50 3,967,168
Jul 19, 2019 2,537.50 2,548.50 2,519.97 2,539.00 8,698,462
Jul 18, 2019 2,536.50 2,543.00 2,521.00 2,521.00 8,370,251
Jul 17, 2019 2,573.50 2,584.50 2,550.00 2,553.00 11,791,398
Jul 16, 2019 2,586.00 2,595.50 2,577.50 2,593.00 7,371,233
Jul 15, 2019 2,591.00 2,601.00 2,575.50 2,592.50 5,366,798
Jul 12, 2019 0.00 2,615.50 2,588.00 2,588.00 4,772,235
Showing 1 to 50 of 259