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
Jan 27, 2020 2,175.00 2,188.00 2,143.99 2,151.50 6,265,253
Jan 24, 2020 2,201.00 2,226.50 2,195.00 2,200.00 6,407,376
Jan 23, 2020 2,185.50 2,195.00 2,170.50 2,179.00 5,311,968
Jan 22, 2020 2,216.50 2,221.00 2,185.12 2,189.00 6,320,464
Jan 21, 2020 2,245.50 2,251.00 2,205.31 2,214.50 5,725,615
Jan 20, 2020 2,274.50 2,282.50 2,248.50 2,252.50 5,937,501
Jan 17, 2020 2,272.50 2,276.50 2,257.00 2,265.00 6,889,026
Jan 16, 2020 2,289.00 2,309.00 2,228.50 2,273.00 6,505,717
Jan 15, 2020 2,279.00 2,292.00 2,266.00 2,288.50 6,517,606
Jan 14, 2020 2,284.50 2,292.00 2,263.80 2,271.50 5,621,127
Jan 13, 2020 2,281.50 2,286.50 2,260.90 2,280.00 4,768,328
Jan 10, 2020 2,292.00 2,296.00 2,269.00 2,270.00 3,909,133
Jan 9, 2020 2,285.00 2,291.00 2,269.20 2,269.50 4,909,845
Jan 8, 2020 2,312.00 2,312.00 2,276.50 2,290.50 7,377,683
Jan 7, 2020 2,323.00 2,323.00 2,292.00 2,299.00 4,904,839
Jan 6, 2020 2,319.50 2,342.50 2,291.71 2,313.50 5,838,191
Jan 3, 2020 2,277.50 2,309.46 2,271.80 2,306.50 4,302,099
Jan 2, 2020 2,240.00 2,267.00 2,236.50 2,258.50 2,573,275
Jan 1, 2020 2,235.50 2,255.50 2,229.00 2,239.50 1,532,491
Dec 31, 2019 2,235.50 2,255.50 2,229.00 2,239.50 1,532,491
Dec 30, 2019 2,266.00 2,268.00 2,246.00 2,247.50 2,624,750
Dec 27, 2019 2,274.50 2,292.00 2,260.00 2,271.00 2,502,898
Dec 26, 2019 2,271.50 2,283.00 2,266.30 2,275.50 980,813
Dec 25, 2019 2,271.50 2,283.00 2,266.30 2,275.50 980,813
Dec 24, 2019 2,271.50 2,283.00 2,266.30 2,275.50 980,813
Dec 23, 2019 2,234.50 2,261.00 2,227.67 2,259.00 5,331,714
Dec 20, 2019 2,250.00 2,259.50 2,227.50 2,233.50 16,126,056
Dec 19, 2019 2,244.00 2,275.50 2,240.50 2,272.50 18,912,048
Dec 18, 2019 2,223.50 2,257.00 2,221.00 2,248.50 7,324,133
Dec 17, 2019 2,175.50 2,229.00 2,167.50 2,229.00 15,698,771
Dec 16, 2019 2,137.00 2,179.50 2,136.00 2,160.00 5,855,639
Dec 13, 2019 2,135.00 2,164.00 2,125.00 2,135.50 10,241,879
Dec 12, 2019 2,150.00 2,182.50 2,148.50 2,166.00 5,729,490
Dec 11, 2019 2,157.50 2,179.50 2,145.50 2,145.50 4,565,671
Dec 10, 2019 2,151.00 2,163.50 2,136.00 2,156.50 4,925,522
Dec 9, 2019 2,158.50 2,165.11 2,149.90 2,158.00 3,033,069
Dec 6, 2019 2,126.50 2,170.54 2,126.50 2,166.00 3,971,565
Dec 5, 2019 2,147.00 2,153.48 2,124.00 2,126.50 3,998,367
Dec 4, 2019 2,137.50 2,164.00 2,134.50 2,144.50 4,719,487
Dec 3, 2019 2,190.50 2,196.10 2,133.00 2,140.00 8,082,908
Dec 2, 2019 2,199.50 2,226.50 2,196.00 2,199.50 4,867,375
Nov 29, 2019 2,212.00 2,229.20 2,189.50 2,189.50 4,452,705
Nov 28, 2019 2,220.50 2,229.50 2,210.16 2,223.50 1,945,897
Nov 27, 2019 2,245.00 2,245.00 2,219.35 2,219.50 3,364,764
Nov 26, 2019 2,270.00 2,275.50 2,233.50 2,235.00 7,422,413
Nov 25, 2019 2,271.00 2,285.50 2,263.76 2,267.50 2,592,921
Nov 22, 2019 2,267.00 2,285.50 2,257.00 2,269.00 3,428,872
Nov 21, 2019 2,225.00 2,252.00 2,212.00 2,250.00 6,427,832
Nov 20, 2019 2,251.00 2,257.00 2,221.25 2,250.50 5,699,931
Nov 19, 2019 2,276.00 2,304.00 2,264.50 2,267.50 4,071,533
Showing 1 to 50 of 260