1,356.40p+22.20 (+1.66%)06 May 2021, 18:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Royal Dutch Shell PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 22, 20211307.20p1309.40p1289.77p1302.40p4,570,970
Apr 21, 20211300.00p1319.00p1292.80p1306.60p4,017,280
Apr 20, 20211340.40p1347.80p1288.00p1291.00p6,057,014
Apr 19, 20211342.00p1349.40p1330.60p1337.00p4,690,412
Apr 16, 20211368.40p1374.40p1344.80p1350.20p6,120,510
Apr 15, 20211372.00p1375.40p1353.20p1364.00p5,746,485
Apr 14, 20211332.80p1367.80p1324.80p1365.20p5,365,267
Apr 13, 20211337.00p1337.60p1317.90p1328.60p4,715,345
Apr 12, 20211336.20p1354.00p1320.60p1336.80p5,568,663
Apr 9, 20211347.00p1353.60p1330.20p1335.40p5,825,630
Apr 8, 20211380.60p1383.40p1330.00p1346.40p7,810,642
Apr 7, 20211367.40p1381.60p1357.00p1374.40p6,151,509
Apr 6, 20211341.00p1375.00p1338.00p1355.60p6,959,598
Apr 1, 20211343.80p1346.60p1334.00p1335.40p6,195,690
Mar 31, 20211371.20p1372.60p1335.00p1335.00p11,670,934
Mar 30, 20211385.20p1395.40p1365.60p1368.60p6,435,307
Mar 29, 20211380.00p1385.80p1359.20p1374.40p5,631,082
Mar 26, 20211366.20p1387.00p1359.20p1376.40p4,940,284
Mar 25, 20211381.60p1387.15p1328.80p1351.00p10,064,922
Mar 24, 20211354.20p1390.12p1352.63p1387.20p12,648,432
Mar 23, 20211398.00p1400.85p1360.80p1368.60p8,807,070
Mar 22, 20211407.80p1420.40p1398.00p1412.60p10,614,953
Mar 19, 20211403.20p1437.00p1395.60p1424.00p20,521,488
Mar 18, 20211461.80p1467.40p1432.60p1438.80p5,467,346
Mar 17, 20211450.00p1464.40p1431.40p1455.80p5,615,003
Mar 16, 20211490.20p1500.40p1442.60p1459.00p5,971,152
Mar 15, 20211517.00p1520.80p1475.93p1486.40p4,762,995
Mar 12, 20211498.40p1523.00p1489.40p1518.00p3,764,504
Mar 11, 20211515.00p1516.00p1480.20p1505.00p8,426,413
Mar 10, 20211468.60p1509.00p1464.60p1495.20p5,352,913
Mar 9, 20211488.60p1519.60p1466.00p1487.00p7,591,082
Mar 8, 20211507.60p1517.97p1460.66p1487.80p13,787,580
Mar 5, 20211471.60p1517.40p1454.00p1487.60p11,538,809
Mar 4, 20211424.20p1468.60p1405.84p1466.60p8,539,189
Mar 3, 20211425.00p1437.20p1403.60p1429.00p7,564,044
Mar 2, 20211383.60p1416.20p1373.00p1407.80p11,323,107
Mar 1, 20211415.00p1423.20p1388.43p1404.20p12,630,526
Feb 26, 20211430.00p1435.60p1377.80p1387.60p12,355,382
Feb 25, 20211441.00p1462.91p1436.28p1443.20p11,425,331
Feb 24, 20211376.00p1430.60p1360.80p1428.80p13,961,593
Feb 23, 20211390.00p1412.40p1351.60p1376.80p35,731,295
Feb 22, 20211345.40p1379.60p1332.40p1373.80p7,758,018
Feb 19, 20211312.00p1348.40p1310.20p1340.40p17,174,463
Feb 18, 20211373.00p1381.71p1326.40p1331.20p5,304,043
Feb 17, 20211376.00p1400.40p1363.60p1376.80p6,931,545
Feb 16, 20211392.60p1402.60p1355.76p1369.20p9,051,542
Feb 15, 20211326.40p1380.80p1318.00p1380.00p12,375,127
Feb 12, 20211274.60p1305.60p1261.08p1300.60p4,631,081
Feb 11, 20211306.60p1310.88p1270.80p1278.60p4,858,312
Feb 10, 20211315.00p1323.80p1282.00p1306.00p7,240,920
Showing 1 to 50 of 254