1,595.00p+66.60 (+4.36%)27 Sep 2021, 17:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Royal Dutch Shell PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 24, 20211525.00p1536.24p1511.40p1528.40p4,932,985
Sep 23, 20211520.40p1522.86p1501.60p1520.40p5,917,506
Sep 22, 20211495.00p1522.00p1494.80p1510.80p6,149,166
Sep 21, 20211445.80p1503.20p1440.12p1484.60p12,135,947
Sep 20, 20211425.00p1437.40p1414.40p1430.60p8,954,162
Sep 17, 20211470.80p1475.20p1436.40p1445.80p13,609,442
Sep 16, 20211480.00p1488.20p1459.60p1459.60p6,094,917
Sep 15, 20211448.20p1480.40p1447.20p1475.20p7,011,487
Sep 14, 20211453.00p1468.80p1444.80p1451.20p4,661,679
Sep 13, 20211428.80p1460.60p1425.00p1456.60p6,560,600
Sep 10, 20211427.80p1437.80p1417.20p1424.80p5,680,091
Sep 9, 20211420.00p1436.00p1407.20p1418.80p6,746,881
Sep 8, 20211437.80p1452.20p1421.92p1437.40p7,613,338
Sep 7, 20211436.00p1452.80p1433.40p1440.60p4,441,372
Sep 6, 20211434.00p1445.44p1430.80p1441.40p2,509,999
Sep 3, 20211450.00p1456.96p1430.60p1431.20p3,792,094
Sep 2, 20211421.80p1457.80p1421.00p1450.60p4,339,133
Sep 1, 20211438.60p1455.80p1423.40p1423.60p7,389,341
Aug 31, 20211445.00p1450.00p1426.20p1431.00p11,560,962
Aug 27, 20211427.20p1453.20p1427.20p1449.40p3,924,710
Aug 26, 20211422.20p1439.80p1415.40p1428.60p4,808,901
Aug 25, 20211429.80p1433.40p1420.20p1426.00p3,995,897
Aug 24, 20211424.60p1429.80p1411.60p1425.80p5,098,132
Aug 23, 20211404.00p1420.60p1390.40p1413.80p4,158,303
Aug 20, 20211378.00p1389.80p1375.21p1387.40p5,502,804
Aug 19, 20211393.60p1403.00p1371.40p1375.60p7,003,478
Aug 18, 20211430.00p1432.80p1417.20p1431.40p7,459,715
Aug 17, 20211397.60p1444.00p1397.60p1436.00p7,833,471
Aug 16, 20211417.00p1420.80p1395.80p1410.40p15,099,768
Aug 13, 20211446.60p1454.20p1434.00p1438.80p8,226,778
Aug 12, 20211470.80p1473.00p1448.20p1454.20p5,570,599
Aug 11, 20211472.20p1485.20p1471.80p1481.40p5,744,944
Aug 10, 20211454.60p1473.40p1449.00p1467.40p5,520,118
Aug 9, 20211458.40p1463.20p1438.80p1456.00p5,216,850
Aug 6, 20211448.00p1469.00p1446.20p1467.00p5,104,101
Aug 5, 20211430.40p1467.00p1429.40p1464.40p6,107,522
Aug 4, 20211456.20p1461.40p1429.40p1443.40p8,665,324
Aug 3, 20211436.20p1467.80p1426.40p1454.00p6,168,158
Aug 2, 20211432.20p1460.00p1431.80p1433.80p7,780,971
Jul 30, 20211423.80p1443.30p1415.00p1419.80p6,849,401
Jul 29, 20211425.00p1462.60p1418.60p1438.00p9,171,014
Jul 28, 20211375.60p1386.60p1370.80p1384.00p7,612,009
Jul 27, 20211374.80p1384.20p1358.60p1378.80p9,477,490
Jul 26, 20211332.20p1381.00p1324.80p1375.20p4,144,805
Jul 23, 20211351.80p1361.00p1332.20p1341.40p3,266,609
Jul 22, 20211351.40p1363.60p1333.60p1339.40p4,242,879
Jul 21, 20211320.00p1362.60p1315.00p1357.80p5,166,601
Jul 20, 20211324.40p1335.48p1296.20p1318.20p8,205,639
Jul 19, 20211344.40p1354.28p1306.00p1311.00p7,953,707
Jul 16, 20211378.20p1395.60p1357.60p1368.40p4,962,655
Showing 1 to 50 of 252