Breaking News
Investing Pro 0
New Year’s SALE: Up to 40% OFF InvestingPro+ CLAIM OFFER
Close

Shell PLC (RDSa)

Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Add to/Remove from a Portfolio Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
Shell historical data, for real-time data please try another search
1,644.00 -1.80    -0.11%
24/12 - Closed. Currency in GBP ( Disclaimer )
Type:  Equity
Market:  United Kingdom
ISIN:  GB00B03MLX29 
SEDOL:  B03MLX2
  • Prev. Close: 1,644.00
  • Open: 1,636.00
  • Day's Range: 1,636.00 - 1,656.80
Shell 1,644.00 -1.80 -0.11%

RDSa Historical Data

 
Get free historical data for SHEL. You'll find the closing price, open, high, low, change and %change of the Shell PLC share for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
18/11/2021 - 28/01/2023
 
Date Price Open High Low Vol. Change %
Dec 31, 2021 1,621.80 1,607.20 1,629.00 1,607.20 1.97M 0.17%
Dec 30, 2021 1,619.00 1,621.80 1,632.20 1,616.40 2.10M -0.64%
Dec 29, 2021 1,629.40 1,646.00 1,668.40 1,623.60 4.41M -0.89%
Dec 24, 2021 1,644.00 1,636.00 1,657.12 1,636.00 743.43K -0.11%
Dec 23, 2021 1,645.80 1,629.60 1,658.60 1,627.00 1.86M 1.09%
Dec 22, 2021 1,628.00 1,615.80 1,628.00 1,605.40 4.24M 0.58%
Dec 21, 2021 1,618.60 1,590.40 1,619.40 1,583.20 4.87M 2.86%
Dec 20, 2021 1,573.60 1,542.00 1,579.60 1,535.56 4.22M -1.22%
Dec 17, 2021 1,593.00 1,604.60 1,619.80 1,584.40 9.94M -2.09%
Dec 16, 2021 1,627.00 1,621.80 1,631.60 1,606.80 4.30M 2.06%
Dec 15, 2021 1,594.20 1,607.60 1,613.00 1,587.60 2.62M -1.56%
Dec 14, 2021 1,619.40 1,616.40 1,633.80 1,607.00 3.76M 0.27%
Dec 13, 2021 1,615.00 1,663.20 1,664.80 1,613.00 5.69M -2.70%
Dec 10, 2021 1,659.80 1,652.80 1,682.20 1,652.80 3.47M -0.56%
Dec 09, 2021 1,669.20 1,691.40 1,695.00 1,655.00 3.13M -1.30%
Dec 08, 2021 1,691.20 1,683.00 1,705.60 1,671.60 3.89M -0.26%
Dec 07, 2021 1,695.60 1,694.00 1,707.20 1,680.60 4.59M 0.84%
Dec 06, 2021 1,681.40 1,661.80 1,693.20 1,661.60 4.50M 1.82%
Dec 03, 2021 1,651.40 1,662.40 1,670.80 1,645.80 6.33M 1.11%
Dec 02, 2021 1,633.20 1,585.00 1,640.80 1,584.20 8.40M 1.63%
Dec 01, 2021 1,607.00 1,577.00 1,627.80 1,577.00 5.59M 1.90%
Nov 30, 2021 1,577.00 1,561.40 1,589.60 1,544.45 10.69M -1.12%
Nov 29, 2021 1,594.80 1,589.80 1,628.72 1,574.40 4.86M 2.48%
Nov 26, 2021 1,556.20 1,547.20 1,581.72 1,534.20 12.03M -5.66%
Nov 25, 2021 1,649.60 1,656.60 1,657.60 1,640.00 1.62M -0.48%
Nov 24, 2021 1,657.60 1,641.80 1,663.20 1,630.80 13.77M 1.18%
Nov 23, 2021 1,638.20 1,605.20 1,648.20 1,596.60 13.95M 1.41%
Nov 22, 2021 1,615.40 1,606.00 1,622.00 1,578.60 3.59M 0.37%
Nov 19, 2021 1,609.40 1,671.80 1,696.50 1,602.60 20.82M -3.09%
Nov 18, 2021 1,660.80 1,668.00 1,668.60 1,646.60 6.37M 2.40%
Highest: 1,707.20 Lowest: 1,534.20 Difference: 173.00 Average: 1,629.22 Change %: 0.00
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

SHEL Comments

Write your thoughts about Royal Dutch Shell PLC Class A
 
Are you sure you want to delete this chart?
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
 
Are you sure you want to delete this chart?
 
Post
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Continue with Google
or
Sign up with Email