Shell (SHEL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shell

Date Open High Low Close* Volume
18/07/2024 2,823.50p 2,843.50p 2,785.00p 2,834.50p 5649504
17/07/2024 2,781.50p 2,814.50p 2,762.00p 2,798.50p 9995629
16/07/2024 2,802.00p 2,824.50p 2,767.00p 2,782.50p 6708292
15/07/2024 2,808.50p 2,829.50p 2,794.50p 2,807.50p 4284095
12/07/2024 2,832.00p 2,846.00p 2,798.50p 2,812.50p 4979160
11/07/2024 2,836.00p 2,850.00p 2,805.23p 2,815.00p 6340383
10/07/2024 2,828.00p 2,851.50p 2,807.00p 2,833.00p 6903971
09/07/2024 2,823.00p 2,879.50p 2,807.00p 2,834.00p 8032248
08/07/2024 2,838.00p 2,911.50p 2,821.00p 2,835.00p 6052993
05/07/2024 2,900.00p 2,917.50p 2,854.00p 2,862.00p 6462498
04/07/2024 2,861.50p 2,902.50p 2,835.50p 2,900.00p 6080680
03/07/2024 2,875.50p 2,899.00p 2,851.00p 2,851.00p 4955662
02/07/2024 2,874.00p 2,896.00p 2,860.00p 2,869.50p 7496367
01/07/2024 2,858.00p 2,872.50p 2,844.50p 2,857.50p 6462396
28/06/2024 2,835.50p 2,855.00p 2,795.00p 2,834.00p 7202900
27/06/2024 2,797.50p 2,830.50p 2,774.00p 2,813.50p 6646868
26/06/2024 2,822.50p 2,830.50p 2,779.50p 2,791.00p 7065244
25/06/2024 2,812.50p 2,834.00p 2,777.50p 2,807.50p 5811385
24/06/2024 2,763.50p 2,804.00p 2,744.50p 2,794.50p 6108419
21/06/2024 2,758.00p 2,784.50p 2,745.50p 2,777.00p 23565800
20/06/2024 2,750.00p 2,778.00p 2,731.50p 2,767.50p 5708249
19/06/2024 2,727.00p 2,751.50p 2,727.00p 2,748.00p 4294767
18/06/2024 2,724.50p 2,738.50p 2,719.84p 2,733.50p 12615303
17/06/2024 2,714.50p 2,733.00p 2,711.50p 2,726.00p 4450354
14/06/2024 2,724.50p 2,734.50p 2,707.00p 2,711.00p 6323123
13/06/2024 2,743.50p 2,754.00p 2,718.50p 2,724.00p 6283346
12/06/2024 2,759.00p 2,775.50p 2,740.50p 2,744.50p 14082443
11/06/2024 2,762.00p 2,776.50p 2,738.00p 2,750.50p 11852293
10/06/2024 2,717.50p 2,757.50p 2,695.00p 2,757.50p 6706207
07/06/2024 2,743.50p 2,758.00p 2,720.00p 2,732.50p 7448315
06/06/2024 2,728.50p 2,744.50p 2,701.00p 2,736.50p 8540543
05/06/2024 2,732.00p 2,748.50p 2,706.50p 2,717.50p 9978269
04/06/2024 2,740.50p 2,754.00p 2,696.00p 2,723.00p 13078681
03/06/2024 2,843.00p 2,856.50p 2,782.50p 2,782.50p 13976671
31/05/2024 2,797.50p 2,824.00p 2,794.50p 2,811.50p 19680174
30/05/2024 2,784.00p 2,818.50p 2,773.00p 2,797.00p 10938575
29/05/2024 2,799.00p 2,832.50p 2,763.50p 2,801.50p 9866019
28/05/2024 2,782.50p 2,799.00p 2,762.00p 2,780.50p 7522512
24/05/2024 2,754.00p 2,789.50p 2,736.00p 2,772.00p 5145645
23/05/2024 2,760.50p 2,784.50p 2,743.50p 2,772.50p 17196296
22/05/2024 2,776.50p 2,789.00p 2,751.00p 2,760.50p 14548196
21/05/2024 2,796.00p 2,821.00p 2,778.00p 2,803.50p 11881883
20/05/2024 2,824.50p 2,852.00p 2,786.00p 2,804.00p 5309361
17/05/2024 2,824.50p 2,834.50p 2,798.00p 2,804.50p 24857602
16/05/2024 2,849.00p 2,852.00p 2,799.00p 2,829.00p 29977952
15/05/2024 2,925.00p 2,938.00p 2,847.00p 2,869.00p 6472917
14/05/2024 2,930.50p 2,955.00p 2,900.00p 2,901.00p 25438736
13/05/2024 2,940.00p 2,961.00p 2,921.50p 2,937.00p 7441586
10/05/2024 2,922.50p 2,949.00p 2,891.00p 2,946.00p 12842450
09/05/2024 2,896.50p 2,924.00p 2,874.00p 2,908.50p 22245884
08/05/2024 2,899.50p 2,906.00p 2,870.50p 2,891.50p 28313446
07/05/2024 2,889.00p 2,912.00p 2,881.50p 2,895.00p 11440262
03/05/2024 2,872.00p 2,890.50p 2,846.00p 2,858.50p 5506784
02/05/2024 2,868.00p 2,894.50p 2,802.00p 2,873.00p 7951312
01/05/2024 2,875.00p 2,885.00p 2,813.00p 2,819.00p 6684872
30/04/2024 2,891.50p 2,917.50p 2,863.00p 2,863.00p 6978647
29/04/2024 2,899.00p 2,917.00p 2,887.00p 2,887.50p 4597073
26/04/2024 2,901.50p 2,913.62p 2,891.04p 2,903.50p 6092773
25/04/2024 2,907.00p 2,919.50p 2,884.50p 2,901.00p 9450029
24/04/2024 2,912.00p 2,922.00p 2,901.00p 2,907.00p 15230388
23/04/2024 2,907.00p 2,922.50p 2,888.00p 2,895.00p 9451381
22/04/2024 2,869.00p 2,912.50p 2,863.50p 2,907.00p 9029319
19/04/2024 2,837.00p 2,855.50p 2,755.00p 2,851.00p 6652776
18/04/2024 2,839.00p 2,855.00p 2,818.00p 2,841.50p 16304418
17/04/2024 2,833.00p 2,855.50p 2,823.00p 2,846.00p 7352262
16/04/2024 2,860.00p 2,874.00p 2,822.00p 2,834.50p 9567765
15/04/2024 2,901.50p 2,912.00p 2,877.50p 2,889.50p 7398434
12/04/2024 2,882.50p 2,952.00p 2,882.50p 2,937.00p 7844528
11/04/2024 2,874.50p 2,898.50p 2,843.50p 2,857.00p 11310351
10/04/2024 2,849.50p 2,873.00p 2,843.50p 2,869.00p 15962340
09/04/2024 2,812.50p 2,847.50p 2,810.00p 2,828.50p 12115377
08/04/2024 2,781.50p 2,825.50p 2,773.78p 2,814.00p 9135293
05/04/2024 2,763.00p 2,785.50p 2,756.50p 2,780.00p 9361680
04/04/2024 2,746.00p 2,800.00p 2,735.00p 2,764.00p 16764058
03/04/2024 2,739.00p 2,750.50p 2,712.50p 2,747.50p 16932712
02/04/2024 2,663.00p 2,725.00p 2,652.50p 2,717.00p 11559970
28/03/2024 2,624.00p 2,636.59p 2,613.00p 2,625.00p 7929574
27/03/2024 2,621.00p 2,632.10p 2,606.00p 2,613.00p 4939316
26/03/2024 2,645.50p 2,665.50p 2,639.50p 2,647.00p 9451188
25/03/2024 2,633.50p 2,656.00p 2,633.50p 2,650.50p 8778529
22/03/2024 2,622.50p 2,643.00p 2,617.50p 2,632.00p 6962484
21/03/2024 2,602.00p 2,633.00p 2,597.00p 2,621.50p 14520297
20/03/2024 2,569.50p 2,594.00p 2,569.50p 2,591.50p 6184914
19/03/2024 2,569.50p 2,598.50p 2,559.00p 2,594.00p 6041791
18/03/2024 2,557.50p 2,573.50p 2,549.09p 2,560.50p 8013028
15/03/2024 2,550.00p 2,560.10p 2,544.00p 2,548.50p 26721002
14/03/2024 2,529.50p 2,548.00p 2,520.00p 2,538.00p 18958980
13/03/2024 2,493.00p 2,531.50p 2,488.50p 2,527.50p 12219079
12/03/2024 2,492.00p 2,519.00p 2,487.00p 2,497.00p 7403138
11/03/2024 2,460.00p 2,476.00p 2,452.00p 2,472.50p 5773112
08/03/2024 2,486.00p 2,508.00p 2,469.00p 2,471.00p 7025543
07/03/2024 2,475.00p 2,487.00p 2,461.00p 2,482.00p 13594203
06/03/2024 2,451.50p 2,499.50p 2,444.00p 2,488.50p 10339870
05/03/2024 2,445.00p 2,457.50p 2,427.50p 2,452.50p 12445006
04/03/2024 2,494.00p 2,504.00p 2,459.38p 2,460.50p 13732906
01/03/2024 2,474.50p 2,497.00p 2,467.00p 2,494.50p 10315124
29/02/2024 2,446.50p 2,471.00p 2,445.00p 2,457.00p 20463116
28/02/2024 2,470.00p 2,479.50p 2,452.94p 2,459.50p 10802663
27/02/2024 2,468.00p 2,490.00p 2,466.00p 2,473.50p 13243475
26/02/2024 2,487.00p 2,491.00p 2,453.22p 2,470.50p 25393736
23/02/2024 2,503.00p 2,517.50p 2,468.50p 2,494.00p 9539908
22/02/2024 2,520.00p 2,529.50p 2,500.50p 2,506.50p 10970790
21/02/2024 2,484.50p 2,510.50p 2,479.00p 2,508.00p 8687366
20/02/2024 2,503.50p 2,520.15p 2,476.50p 2,488.00p 12294885
19/02/2024 2,489.00p 2,512.00p 2,483.50p 2,508.00p 4673624
16/02/2024 2,486.00p 2,505.50p 2,480.00p 2,497.00p 12356730
15/02/2024 2,466.00p 2,481.50p 2,425.50p 2,464.00p 7263878
14/02/2024 2,495.00p 2,514.55p 2,490.50p 2,497.50p 11849112
13/02/2024 2,499.00p 2,518.00p 2,477.00p 2,488.50p 8600334
12/02/2024 2,487.00p 2,510.61p 2,474.35p 2,495.50p 4997170
09/02/2024 2,480.00p 2,509.00p 2,477.00p 2,487.50p 7354420
08/02/2024 2,473.00p 2,493.00p 2,445.00p 2,478.50p 7009642
07/02/2024 2,479.50p 2,496.00p 2,460.50p 2,471.00p 19506360
06/02/2024 2,485.50p 2,504.73p 2,480.00p 2,489.00p 17610064
05/02/2024 2,472.50p 2,488.00p 2,464.00p 2,471.00p 44058160
02/02/2024 2,494.00p 2,502.00p 2,461.00p 2,471.50p 16772775
01/02/2024 2,480.00p 2,533.00p 2,469.50p 2,506.00p 21440540
31/01/2024 2,480.00p 2,481.50p 2,447.00p 2,447.00p 11407147
30/01/2024 2,454.50p 2,475.00p 2,447.00p 2,474.00p 7217780
29/01/2024 2,456.50p 2,474.50p 2,444.50p 2,452.00p 15464169
26/01/2024 2,425.50p 2,440.39p 2,423.00p 2,429.50p 13947387
25/01/2024 2,391.50p 2,412.00p 2,387.50p 2,391.00p 11328859
24/01/2024 2,377.50p 2,386.50p 2,360.77p 2,379.00p 11065712
23/01/2024 2,381.50p 2,391.00p 2,362.00p 2,375.50p 16219399
22/01/2024 2,368.50p 2,381.00p 2,345.00p 2,361.50p 14008514
19/01/2024 2,387.50p 2,399.50p 2,370.50p 2,370.50p 17814404
18/01/2024 2,374.00p 2,392.20p 2,370.00p 2,374.00p 11983327
17/01/2024 2,398.50p 2,399.50p 2,354.00p 2,378.50p 8775176
16/01/2024 2,452.50p 2,469.50p 2,432.50p 2,435.50p 7953792
15/01/2024 2,474.50p 2,478.00p 2,449.00p 2,460.00p 2886714
12/01/2024 2,464.00p 2,494.50p 2,454.50p 2,461.00p 5454118
11/01/2024 2,453.00p 2,477.50p 2,443.77p 2,444.50p 9368222
10/01/2024 2,481.00p 2,486.50p 2,447.50p 2,447.50p 5362976
09/01/2024 2,498.50p 2,510.50p 2,481.00p 2,481.00p 11883290
08/01/2024 2,543.50p 2,544.00p 2,488.50p 2,491.00p 15482768
05/01/2024 2,577.00p 2,598.50p 2,566.00p 2,571.00p 9215770
04/01/2024 2,610.00p 2,632.00p 2,594.50p 2,594.50p 10567858
03/01/2024 2,572.50p 2,600.50p 2,554.50p 2,593.00p 8446829
02/01/2024 2,582.00p 2,594.50p 2,562.50p 2,575.50p 5324554
29/12/2023 2,542.00p 2,571.50p 2,521.50p 2,571.50p 2353221
28/12/2023 2,548.50p 2,565.56p 2,538.00p 2,549.00p 4452190
27/12/2023 2,567.50p 2,585.50p 2,551.00p 2,556.00p 3995155
22/12/2023 2,559.50p 2,577.50p 2,555.00p 2,566.50p 2574625
21/12/2023 2,556.00p 2,576.00p 2,545.00p 2,557.00p 10213156
20/12/2023 2,565.00p 2,659.15p 2,561.00p 2,581.00p 7973776
19/12/2023 2,517.50p 2,552.50p 2,500.00p 2,542.50p 13066432
18/12/2023 2,500.00p 2,550.11p 2,485.00p 2,537.00p 5509012
15/12/2023 2,533.50p 2,552.00p 2,495.50p 2,503.00p 21539576
14/12/2023 2,504.50p 2,533.50p 2,493.50p 2,520.00p 19785248
13/12/2023 2,483.50p 2,514.00p 2,468.50p 2,494.00p 8858474
12/12/2023 2,516.00p 2,542.00p 2,499.00p 2,499.00p 8358683
11/12/2023 2,525.50p 2,530.50p 2,498.00p 2,516.50p 14369852
08/12/2023 2,490.50p 2,525.50p 2,466.00p 2,520.50p 5327832
07/12/2023 2,485.00p 2,494.50p 2,469.50p 2,481.00p 6596306
06/12/2023 2,526.00p 2,541.50p 2,490.00p 2,490.00p 33367448
05/12/2023 2,522.00p 2,552.00p 2,508.00p 2,526.00p 13968906
04/12/2023 2,527.50p 2,583.50p 2,504.50p 2,536.50p 17158972
01/12/2023 2,578.50p 2,595.50p 2,540.00p 2,568.00p 5735796
30/11/2023 2,553.00p 2,621.50p 2,544.50p 2,560.00p 16247915
29/11/2023 2,561.50p 2,596.50p 2,538.50p 2,553.50p 5497983
28/11/2023 2,564.00p 2,592.00p 2,551.00p 2,580.50p 6210040
27/11/2023 2,568.50p 2,588.00p 2,553.00p 2,570.50p 5432449
24/11/2023 2,583.00p 2,607.50p 2,568.00p 2,595.00p 6214049
23/11/2023 2,579.50p 2,595.00p 2,542.00p 2,586.00p 5963457
22/11/2023 2,621.00p 2,633.00p 2,532.50p 2,556.50p 10457585
21/11/2023 2,619.00p 2,657.00p 2,595.50p 2,613.00p 5462133
20/11/2023 2,613.50p 2,649.50p 2,606.50p 2,641.00p 4606164
17/11/2023 2,561.00p 2,614.58p 2,544.50p 2,608.50p 11617657
16/11/2023 2,607.00p 2,653.50p 2,555.00p 2,555.50p 12995276
15/11/2023 2,626.50p 2,646.00p 2,606.50p 2,635.50p 4990912
14/11/2023 2,656.00p 2,671.00p 2,599.91p 2,620.50p 8529950
13/11/2023 2,635.00p 2,656.50p 2,623.50p 2,656.50p 11788003
10/11/2023 2,623.50p 2,651.50p 2,599.50p 2,629.50p 4413294
09/11/2023 2,589.50p 2,620.50p 2,567.00p 2,615.00p 12728415
08/11/2023 2,625.00p 2,626.00p 2,593.50p 2,596.50p 17867704
07/11/2023 2,656.50p 2,696.00p 2,623.00p 2,626.00p 6394132
06/11/2023 2,645.00p 2,688.00p 2,631.50p 2,673.50p 15793096
03/11/2023 2,763.50p 2,788.50p 2,633.00p 2,652.50p 7737866
02/11/2023 2,689.50p 2,775.00p 2,675.00p 2,768.00p 13054224
01/11/2023 2,645.00p 2,690.00p 2,626.50p 2,657.00p 6780068
31/10/2023 2,668.50p 2,681.50p 2,634.50p 2,646.50p 10317945
30/10/2023 2,698.50p 2,722.50p 2,673.50p 2,687.00p 15427459
27/10/2023 2,711.50p 2,762.00p 2,672.00p 2,700.50p 5623319
26/10/2023 2,721.00p 2,737.00p 2,678.50p 2,688.50p 12812530
25/10/2023 2,702.50p 2,731.00p 2,686.00p 2,718.00p 4348752
24/10/2023 2,702.00p 2,741.00p 2,690.00p 2,716.50p 9666798
23/10/2023 2,704.50p 2,745.50p 2,693.50p 2,730.50p 6766588
20/10/2023 2,760.00p 2,786.50p 2,722.00p 2,727.50p 8039099
19/10/2023 2,774.00p 2,792.00p 2,732.00p 2,758.00p 7722996
18/10/2023 2,784.50p 2,801.00p 2,757.50p 2,772.50p 7326593
17/10/2023 2,740.50p 2,780.06p 2,724.00p 2,771.50p 6954792
16/10/2023 2,736.00p 2,767.50p 2,705.50p 2,750.50p 11339335
13/10/2023 2,698.50p 2,738.50p 2,691.50p 2,722.00p 8516238
12/10/2023 2,658.50p 2,692.00p 2,632.50p 2,681.00p 10669559
11/10/2023 2,665.50p 2,694.50p 2,640.00p 2,646.00p 11175890
10/10/2023 2,652.00p 2,667.37p 2,613.50p 2,663.00p 10093678
09/10/2023 2,620.00p 2,665.10p 2,615.50p 2,649.00p 10262173
06/10/2023 2,538.50p 2,590.00p 2,516.50p 2,581.50p 5796482
05/10/2023 2,516.50p 2,541.00p 2,483.00p 2,532.50p 11096698
04/10/2023 2,575.00p 2,587.50p 2,507.00p 2,521.50p 15262855

*Close Price adjusted for both dividends and splits