Breaking News

Shell PLC (RDSa)

Symbol	Exchange	Currency
SHEL	Amsterdam	EUR	Real-time
SHELl	BATS Europe	GBP	Delayed
SHELLa	BATS Europe	EUR	Delayed
SHEL	NYSE	USD	Real-time
RYDAF	OTC Markets	USD	Delayed
SHEL	London	GBP	Real-time
R6C0	TradeGate	EUR	Delayed
R6C0	Frankfurt	EUR	Delayed
R6C0	Xetra	EUR	Delayed
SHEL	Buenos Aires	ARS	Delayed

Add to/Remove from a Portfolio Add to Watchlist

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

Overview
Profile
Historical Data

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:

Download Data

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

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.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

SHEL Comments

Write your thoughts about Royal Dutch Shell PLC Class A

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

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.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

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.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	17,604.35	-287.60	-1.61%
BSE Sensex	59,330.90	-874.16	-1.45%
Nifty Bank	40,345.30	-1302.35	-3.13%
Nifty 50 Futures	17,712.20	-276.50	-1.54%
US 500	4,068.9	+8.5	+0.21%
FTSE 100	7,765.15	+4.04	+0.05%
Dollar Index	101.735	+0.097	+0.10%

Gold	1,928.00	-2.00	-0.10%
Crude Oil WTI	79.38	-1.63	-2.01%
Brent Oil	86.33	-1.14	-1.30%
Natural Gas	2.856	+0.008	+0.28%
Silver	23.725	-0.295	-1.23%
MCX Copper	783.30	-9.50	-1.20%
MCX Cotton	28,800	+0	+0.00%

SBI	539.95	-28.75	-5.06%
NTPC	166.30	+0.40	+0.24%
ICICI Bank	817.20	-38.10	-4.45%
Reliance Industries	2,337.35	-45.20	-1.90%
DLF	355.95	+3.90	+1.11%
Tata Motors	445.60	+26.55	+6.34%
Tata Steel Ltd	120.65	-0.35	-0.29%

USD/INR	81.515	+0.097	+0.12%
EUR/USD	1.0869	-0.0020	-0.18%
GBP/USD	1.2399	-0.0007	-0.06%
USD/JPY	129.85	-0.35	-0.27%
GBP/INR	101.071	+0.071	+0.07%
EUR/INR	88.5985	-0.0575	-0.06%
USD/CAD	1.3311	-0.0009	-0.07%

Recent Quotes

	Name	Price	Chg.	Chg. %
	RDSa	1,644.00	-1.80	-0.11%

Market Movers

Name	Last	Chg. %	Vol.
Ambuja Cements	380.45	-17.33%	91.00M
Adani Ports & SEZ	596.95	-16.29%	64.19M
Tata Motors	445.60	+6.34%	63.35M
ICICI Bank	817.20	-4.45%	39.72M
HDFC Bank	1,615.80	-1.99%	17.59M
Adani Enterprises	2,761.45	-18.52%	14.76M
Reliance Industries	2,337.35	-1.90%	11.92M

Name	Last	Chg. %	Vol.
Shreeshay Engineers	67.35	+19.95%	48.00K
Mahaan Foods	32.90	+19.42%	22.63K
Pritika Auto	19.80	+16.81%	1.13M
Pritika Auto	19.85	+16.76%	7.24M
Martin Burn	38.00	+16.56%	4.13K
P H Capital	96.50	+16.27%	20.38K
Unichem Labs	299.40	+10.68%	26.57K

Name	Last	Chg. %	Vol.
Adani Total Gas	2,928.00	-20.00%	1.24M
Adani Transmission Ltd	2,014.20	-20.00%	2.53M
Adani Total Gas	2,934.55	-20.00%	96.51K
Adani Green Energy	1,486.25	-20.00%	5.84M
Adani Transmission Ltd	2,009.70	-19.99%	121.30K
Adani Green Energy	1,484.50	-19.99%	311.25K
GTL	5.89	-19.97%	824.90K