Shell (SHEL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/10/2023 2,572.00p 2,605.50p 2,568.50p 2,577.50p 7323833
02/10/2023 2,617.00p 2,637.50p 2,576.50p 2,582.00p 8025964
29/09/2023 2,646.50p 2,661.05p 2,602.00p 2,606.00p 9045406
28/09/2023 2,638.00p 2,663.73p 2,621.50p 2,660.50p 7270447
27/09/2023 2,606.50p 2,631.50p 2,600.50p 2,629.50p 5315752
26/09/2023 2,592.00p 2,610.00p 2,579.45p 2,599.50p 6144717
25/09/2023 2,608.00p 2,620.00p 2,587.60p 2,605.00p 4873877
22/09/2023 2,598.00p 2,620.50p 2,582.14p 2,607.50p 12697977
21/09/2023 2,579.00p 2,625.50p 2,559.50p 2,596.00p 14420287
20/09/2023 2,600.00p 2,606.50p 2,559.00p 2,594.50p 9176023
19/09/2023 2,600.00p 2,617.58p 2,595.50p 2,613.00p 6869136
18/09/2023 2,583.50p 2,595.08p 2,570.50p 2,591.00p 5690845
15/09/2023 2,590.00p 2,598.50p 2,578.00p 2,580.00p 31286712
14/09/2023 2,525.50p 2,584.50p 2,522.00p 2,581.50p 8324750
13/09/2023 2,533.00p 2,552.50p 2,518.00p 2,521.00p 6400604
12/09/2023 2,509.50p 2,530.00p 2,499.00p 2,530.00p 4816346
11/09/2023 2,496.00p 2,516.50p 2,491.00p 2,510.00p 5592224
08/09/2023 2,491.00p 2,506.00p 2,473.00p 2,502.50p 5691844
07/09/2023 2,492.00p 2,512.50p 2,488.00p 2,502.00p 5933538
06/09/2023 2,460.00p 2,500.00p 2,455.50p 2,489.00p 5947018
05/09/2023 2,434.00p 2,494.00p 2,426.00p 2,469.00p 7379705
04/09/2023 2,462.00p 2,463.50p 2,440.50p 2,444.50p 5918504
01/09/2023 2,430.00p 2,459.50p 2,424.00p 2,444.50p 7342776
31/08/2023 2,421.00p 2,435.50p 2,411.50p 2,411.50p 15246833
30/08/2023 2,422.50p 2,426.00p 2,406.50p 2,412.50p 4251014
29/08/2023 2,397.00p 2,420.00p 2,396.00p 2,406.00p 8826207
25/08/2023 2,381.00p 2,391.50p 2,372.00p 2,378.50p 3906226
24/08/2023 2,360.50p 2,374.50p 2,353.00p 2,366.50p 3567804
23/08/2023 2,369.50p 2,376.50p 2,340.11p 2,353.00p 12429814
22/08/2023 2,369.50p 2,379.00p 2,360.50p 2,368.50p 3899606
21/08/2023 2,372.50p 2,399.00p 2,362.50p 2,369.50p 6612613
18/08/2023 2,354.00p 2,374.00p 2,331.50p 2,360.00p 8538347
17/08/2023 2,355.50p 2,378.00p 2,347.50p 2,365.00p 5178632
16/08/2023 2,360.00p 2,364.00p 2,338.00p 2,357.00p 6591053
15/08/2023 2,395.50p 2,402.00p 2,359.50p 2,368.00p 5533634
14/08/2023 2,409.00p 2,410.50p 2,386.00p 2,393.50p 5504830
11/08/2023 2,420.50p 2,421.50p 2,391.00p 2,416.00p 6173803
10/08/2023 2,415.50p 2,440.09p 2,411.68p 2,432.50p 15545496
09/08/2023 2,385.00p 2,430.08p 2,378.50p 2,428.50p 6585137
08/08/2023 2,362.50p 2,372.00p 2,336.50p 2,372.00p 6875855
07/08/2023 2,381.50p 2,386.50p 2,365.00p 2,376.50p 6663850
04/08/2023 2,349.00p 2,388.50p 2,341.00p 2,388.50p 6380412
03/08/2023 2,313.00p 2,339.00p 2,289.00p 2,339.00p 14533932
02/08/2023 2,353.50p 2,365.00p 2,312.00p 2,318.50p 7507097
01/08/2023 2,363.50p 2,388.83p 2,346.00p 2,351.50p 10428756
31/07/2023 2,338.50p 2,377.00p 2,321.50p 2,366.00p 7642270
28/07/2023 2,350.00p 2,361.50p 2,326.50p 2,341.50p 10698904
27/07/2023 2,358.00p 2,381.00p 2,331.50p 2,364.00p 12470131
26/07/2023 2,415.00p 2,415.00p 2,378.00p 2,396.50p 5179666
25/07/2023 2,440.00p 2,443.00p 2,399.00p 2,410.00p 5814625
24/07/2023 2,408.50p 2,444.50p 2,393.68p 2,443.00p 18578488
21/07/2023 2,407.00p 2,426.00p 2,399.00p 2,418.00p 5269393
20/07/2023 2,379.00p 2,411.17p 2,372.50p 2,395.50p 4587039
19/07/2023 2,336.50p 2,375.50p 2,324.00p 2,368.50p 6798243
18/07/2023 2,299.00p 2,325.50p 2,297.00p 2,322.50p 5926575
17/07/2023 2,283.00p 2,337.00p 2,280.50p 2,308.00p 6088453
14/07/2023 2,335.50p 2,356.00p 2,301.50p 2,313.50p 5733424
13/07/2023 2,343.50p 2,370.50p 2,343.50p 2,346.00p 8820015
12/07/2023 2,326.00p 2,369.00p 2,320.50p 2,352.00p 4674371
11/07/2023 2,303.00p 2,325.00p 2,292.50p 2,320.00p 6374758
10/07/2023 2,291.50p 2,328.50p 2,289.50p 2,305.00p 5451642
07/07/2023 2,256.50p 2,300.50p 2,251.00p 2,282.50p 7183898
06/07/2023 2,312.50p 2,318.50p 2,264.00p 2,264.50p 7803976
05/07/2023 2,376.00p 2,377.66p 2,320.50p 2,329.00p 8721254
04/07/2023 2,377.00p 2,390.50p 2,368.00p 2,380.50p 5360695
03/07/2023 2,357.50p 2,404.00p 2,350.00p 2,379.50p 13459151
30/06/2023 2,334.50p 2,351.50p 2,329.00p 2,342.50p 10139391
29/06/2023 2,323.50p 2,344.89p 2,314.50p 2,325.50p 10267461
28/06/2023 2,321.50p 2,336.50p 2,297.50p 2,323.50p 8323168
27/06/2023 2,351.00p 2,357.74p 2,310.50p 2,319.50p 7135669
26/06/2023 2,332.00p 2,352.50p 2,289.50p 2,341.00p 7067997
23/06/2023 2,326.50p 2,336.00p 2,291.50p 2,318.50p 6758808
22/06/2023 2,358.00p 2,358.00p 2,324.00p 2,333.50p 7166552
21/06/2023 2,319.50p 2,363.50p 2,319.50p 2,363.50p 4362849
20/06/2023 2,339.50p 2,345.72p 2,309.00p 2,321.50p 21119262
19/06/2023 2,323.00p 2,358.00p 2,315.00p 2,340.00p 6081928
16/06/2023 2,344.50p 2,355.11p 2,321.50p 2,336.00p 29124836
15/06/2023 2,315.00p 2,339.50p 2,300.00p 2,334.50p 8392771
14/06/2023 2,290.00p 2,340.50p 2,283.50p 2,304.50p 8982555
13/06/2023 2,286.00p 2,316.00p 2,276.20p 2,296.00p 12733687
12/06/2023 2,279.00p 2,303.50p 2,266.50p 2,278.00p 10105502
09/06/2023 2,314.00p 2,315.50p 2,273.50p 2,294.50p 14457678
08/06/2023 2,312.50p 2,322.00p 2,293.50p 2,309.00p 6717174
07/06/2023 2,284.50p 2,297.00p 2,249.00p 2,294.50p 8136330
06/06/2023 2,281.00p 2,281.00p 2,222.50p 2,273.50p 12979536
05/06/2023 2,318.50p 2,333.00p 2,285.00p 2,285.00p 10575960
02/06/2023 2,265.00p 2,299.00p 2,261.60p 2,290.00p 6356825
01/06/2023 2,240.50p 2,259.50p 2,214.00p 2,248.00p 21800392
31/05/2023 2,258.00p 2,276.00p 2,219.39p 2,220.50p 46521136
30/05/2023 2,338.50p 2,340.00p 2,278.00p 2,282.00p 11020259
26/05/2023 2,345.00p 2,368.50p 2,332.57p 2,352.50p 11474229
25/05/2023 2,386.00p 2,386.00p 2,329.12p 2,340.50p 10628785
24/05/2023 2,404.50p 2,415.50p 2,372.00p 2,392.50p 10954800
23/05/2023 2,398.00p 2,429.00p 2,387.50p 2,418.00p 6299681
22/05/2023 2,405.50p 2,410.50p 2,391.00p 2,395.00p 9156509
19/05/2023 2,403.50p 2,431.50p 2,400.00p 2,409.00p 6876331
18/05/2023 2,393.00p 2,414.75p 2,390.00p 2,393.00p 5802240
17/05/2023 2,385.50p 2,405.00p 2,381.00p 2,396.50p 4049312
16/05/2023 2,409.00p 2,419.50p 2,379.00p 2,384.50p 5390237
15/05/2023 2,401.50p 2,415.00p 2,381.10p 2,412.00p 6077162
12/05/2023 2,380.00p 2,420.50p 2,367.00p 2,409.00p 11602594
11/05/2023 2,391.00p 2,416.00p 2,357.00p 2,387.00p 44489072
10/05/2023 2,389.50p 2,424.00p 2,379.00p 2,398.50p 12233626
09/05/2023 2,385.00p 2,390.50p 2,356.50p 2,378.00p 8634901
08/05/2023 2,367.00p 2,414.00p 2,362.10p 2,390.50p 17196385
05/05/2023 2,367.00p 2,414.00p 2,362.10p 2,390.50p 17196384
04/05/2023 2,372.50p 2,408.10p 2,335.00p 2,345.50p 8580084
03/05/2023 2,362.00p 2,370.00p 2,308.00p 2,325.50p 6767763
02/05/2023 2,450.00p 2,450.50p 2,341.50p 2,342.50p 10675862
28/04/2023 2,405.50p 2,458.50p 2,376.50p 2,452.00p 10118139
27/04/2023 2,407.50p 2,429.50p 2,386.61p 2,401.00p 7127861
26/04/2023 2,426.00p 2,451.00p 2,406.00p 2,434.00p 7694733
25/04/2023 2,457.50p 2,469.00p 2,410.50p 2,425.50p 5640834
24/04/2023 2,430.50p 2,470.00p 2,414.71p 2,461.50p 11105504
21/04/2023 2,453.00p 2,466.50p 2,444.00p 2,453.00p 14769748
20/04/2023 2,447.50p 2,453.29p 2,428.00p 2,449.50p 12653535
19/04/2023 2,455.00p 2,464.11p 2,439.21p 2,457.50p 5437907
18/04/2023 2,465.00p 2,477.50p 2,439.00p 2,468.00p 5481887
17/04/2023 2,475.00p 2,495.50p 2,452.50p 2,455.00p 4893567
14/04/2023 2,452.00p 2,478.00p 2,441.00p 2,462.00p 10814702
13/04/2023 2,430.50p 2,454.50p 2,424.00p 2,448.50p 4871879
12/04/2023 2,435.00p 2,470.00p 2,428.00p 2,445.50p 6536033
11/04/2023 2,439.00p 2,452.00p 2,415.50p 2,430.50p 7746971
06/04/2023 2,398.00p 2,422.00p 2,392.38p 2,417.00p 6709502
05/04/2023 2,366.00p 2,377.50p 2,350.37p 2,363.00p 7891640
04/04/2023 2,421.00p 2,425.50p 2,358.59p 2,359.00p 8303651
03/04/2023 2,394.00p 2,450.00p 2,371.50p 2,405.00p 10513811
31/03/2023 2,323.50p 2,331.50p 2,296.00p 2,308.50p 9262550
30/03/2023 2,293.50p 2,339.50p 2,285.50p 2,318.00p 8919755
29/03/2023 2,271.50p 2,306.21p 2,265.00p 2,298.00p 6278056
28/03/2023 2,268.00p 2,278.50p 2,241.50p 2,263.00p 11493692
27/03/2023 2,235.00p 2,247.00p 2,199.75p 2,232.50p 8374793
24/03/2023 2,267.00p 2,267.00p 2,149.45p 2,200.50p 11054007
23/03/2023 2,322.00p 2,323.00p 2,272.00p 2,272.00p 9466262
22/03/2023 2,304.50p 2,340.00p 2,293.00p 2,317.50p 8039855
21/03/2023 2,243.00p 2,334.50p 2,229.50p 2,310.50p 8258171
20/03/2023 2,174.50p 2,260.50p 2,151.00p 2,236.00p 9196375
17/03/2023 2,247.00p 2,300.00p 2,195.00p 2,214.00p 36950760
16/03/2023 2,300.00p 2,304.50p 2,163.00p 2,209.00p 18697782
15/03/2023 2,459.00p 2,459.00p 2,258.50p 2,259.50p 34290856
14/03/2023 2,422.50p 2,483.00p 2,395.19p 2,469.50p 9197914
13/03/2023 2,531.50p 2,539.28p 2,398.00p 2,438.00p 10558652
10/03/2023 2,545.00p 2,552.00p 2,524.50p 2,544.50p 10525574
09/03/2023 2,583.00p 2,584.50p 2,551.50p 2,573.00p 8347564
08/03/2023 2,593.00p 2,613.50p 2,587.50p 2,587.50p 16224272
07/03/2023 2,603.00p 2,609.50p 2,583.00p 2,598.00p 5136459
06/03/2023 2,582.50p 2,599.50p 2,572.00p 2,599.50p 6873781
03/03/2023 2,603.50p 2,603.50p 2,526.50p 2,580.00p 7785206
02/03/2023 2,567.50p 2,606.50p 2,562.50p 2,604.50p 7756368
01/03/2023 2,546.00p 2,579.00p 2,539.50p 2,564.00p 11345809
28/02/2023 2,545.00p 2,564.22p 2,525.50p 2,526.50p 25541944
27/02/2023 2,532.50p 2,556.25p 2,518.50p 2,536.50p 5610114
24/02/2023 2,496.50p 2,516.00p 2,484.50p 2,499.00p 5091354
23/02/2023 2,446.50p 2,496.50p 2,439.50p 2,482.00p 5915108
22/02/2023 2,476.00p 2,480.00p 2,439.50p 2,449.50p 6319443
21/02/2023 2,528.00p 2,532.00p 2,480.00p 2,485.50p 6314541
20/02/2023 2,516.50p 2,547.50p 2,516.50p 2,524.00p 4112323
17/02/2023 2,574.50p 2,581.00p 2,533.17p 2,541.00p 7438927
16/02/2023 2,575.50p 2,588.75p 2,559.00p 2,587.50p 5900720
15/02/2023 2,570.00p 2,586.50p 2,555.00p 2,579.00p 6692633
14/02/2023 2,549.50p 2,571.50p 2,542.50p 2,560.50p 15597073
13/02/2023 2,540.00p 2,550.50p 2,522.00p 2,545.00p 6692100
10/02/2023 2,462.00p 2,542.50p 2,440.50p 2,539.00p 33688740
09/02/2023 2,450.00p 2,486.50p 2,442.50p 2,466.00p 6940174
08/02/2023 2,458.00p 2,479.00p 2,443.00p 2,443.00p 12897445
07/02/2023 2,406.50p 2,455.00p 2,406.50p 2,455.00p 8293693
06/02/2023 2,414.50p 2,421.00p 2,377.00p 2,398.50p 8037234
03/02/2023 2,352.50p 2,439.00p 2,345.50p 2,414.00p 13078851
02/02/2023 2,398.00p 2,439.50p 2,332.00p 2,337.50p 11464308
01/02/2023 2,384.00p 2,397.57p 2,362.50p 2,366.50p 5397278
31/01/2023 2,366.00p 2,377.00p 2,343.00p 2,374.00p 7392252
30/01/2023 2,352.50p 2,379.50p 2,344.50p 2,375.00p 8566211
27/01/2023 2,360.00p 2,396.50p 2,354.44p 2,370.50p 8917810
26/01/2023 2,336.50p 2,352.00p 2,322.50p 2,341.50p 10591237
25/01/2023 2,346.50p 2,360.00p 2,307.00p 2,332.00p 7738057
24/01/2023 2,364.00p 2,369.00p 2,335.00p 2,347.50p 10203557
23/01/2023 2,361.00p 2,373.00p 2,344.50p 2,365.50p 7955391
20/01/2023 2,388.00p 2,403.50p 2,352.00p 2,363.00p 7893942
19/01/2023 2,371.00p 2,378.50p 2,346.50p 2,360.50p 26322930
18/01/2023 2,407.00p 2,427.50p 2,398.95p 2,403.50p 15761932
17/01/2023 2,420.50p 2,442.50p 2,402.00p 2,419.00p 19934238
16/01/2023 2,439.50p 2,447.00p 2,417.95p 2,425.50p 3932740
13/01/2023 2,441.50p 2,452.11p 2,432.80p 2,440.50p 10724048
12/01/2023 2,409.00p 2,442.50p 2,401.00p 2,432.50p 9290265
11/01/2023 2,361.00p 2,417.00p 2,361.00p 2,406.00p 9207778
10/01/2023 2,374.50p 2,397.50p 2,366.50p 2,376.50p 17350766
09/01/2023 2,368.00p 2,399.17p 2,360.50p 2,379.00p 13303010
06/01/2023 2,318.50p 2,359.50p 2,316.33p 2,350.00p 9905564
05/01/2023 2,296.00p 2,324.50p 2,283.50p 2,311.50p 19937852
04/01/2023 2,318.50p 2,330.74p 2,281.00p 2,285.00p 14529435
03/01/2023 2,376.00p 2,435.50p 2,350.50p 2,367.00p 12707719
30/12/2022 2,345.00p 2,346.50p 2,326.00p 2,326.00p 3704858
29/12/2022 2,331.00p 2,357.00p 2,321.50p 2,349.50p 5285980
28/12/2022 2,390.50p 2,395.50p 2,340.00p 2,350.00p 5918327
23/12/2022 2,354.50p 2,366.50p 2,343.50p 2,366.50p 1696719
22/12/2022 2,372.00p 2,398.50p 2,348.23p 2,352.50p 4602228
21/12/2022 2,303.50p 2,371.00p 2,297.50p 2,354.50p 6178723
20/12/2022 2,268.00p 2,319.00p 2,263.50p 2,307.50p 17356892
19/12/2022 2,254.50p 2,312.50p 2,250.50p 2,287.00p 9146308
16/12/2022 2,296.50p 2,325.00p 2,238.00p 2,243.00p 37128216

*Close Price adjusted for both dividends and splits