Shell (SHEL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/02/2022 1,989.80p 2,027.00p 1,983.80p 2,023.50p 23275040
15/02/2022 2,000.00p 2,029.05p 1,872.00p 1,984.00p 13256087
14/02/2022 2,030.00p 2,045.00p 1,988.00p 2,005.50p 11569125
11/02/2022 1,997.60p 2,049.50p 1,994.00p 2,039.00p 8410103
10/02/2022 1,998.80p 2,040.70p 1,995.00p 2,018.50p 9479623
09/02/2022 2,001.00p 2,039.00p 1,976.80p 2,028.00p 10895610
08/02/2022 2,047.00p 2,080.00p 1,993.60p 1,996.00p 16189283
07/02/2022 2,037.50p 2,075.50p 2,024.00p 2,061.50p 14609558
04/02/2022 2,000.00p 2,041.00p 1,951.11p 2,037.00p 16807720
03/02/2022 1,968.80p 1,973.80p 1,934.00p 1,960.00p 16697395
02/02/2022 1,947.40p 1,957.04p 1,921.00p 1,932.40p 10561988
01/02/2022 1,898.40p 1,946.60p 1,895.60p 1,946.60p 7790068
31/01/2022 1,910.00p 1,912.87p 1,874.80p 1,886.60p 7370032

*Close Price adjusted for both dividends and splits