Shell (SHEL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/04/2022 2,177.00p 2,199.00p 2,164.00p 2,192.00p 11158414
15/04/2022 2,177.00p 2,199.00p 2,164.00p 2,192.00p 11158414
14/04/2022 2,177.00p 2,199.00p 2,164.00p 2,192.00p 11158414
13/04/2022 2,157.00p 2,203.50p 2,156.50p 2,182.00p 10810632
12/04/2022 2,132.50p 2,177.00p 2,120.00p 2,165.50p 14266094
11/04/2022 2,154.00p 2,176.50p 2,127.50p 2,135.00p 8967632
08/04/2022 2,125.00p 2,168.50p 2,105.00p 2,168.00p 10152510
07/04/2022 2,103.50p 2,122.00p 2,078.00p 2,086.00p 8756309
06/04/2022 2,124.50p 2,142.00p 2,119.50p 2,131.50p 19250852
05/04/2022 2,123.50p 2,132.50p 2,092.86p 2,121.00p 23296572
04/04/2022 2,120.00p 2,137.00p 2,102.00p 2,116.00p 8487146
01/04/2022 2,092.50p 2,121.00p 2,082.50p 2,119.50p 10414808
31/03/2022 2,084.50p 2,121.50p 2,076.00p 2,108.50p 15812739
30/03/2022 2,050.00p 2,114.50p 2,048.50p 2,111.50p 17278120
29/03/2022 2,072.00p 2,113.50p 2,009.00p 2,022.00p 16427030
28/03/2022 2,079.00p 2,118.50p 2,059.50p 2,061.50p 10138365
25/03/2022 2,076.00p 2,122.50p 2,055.50p 2,110.50p 12160976
24/03/2022 2,091.00p 2,113.05p 2,074.00p 2,081.00p 15179640
23/03/2022 2,015.00p 2,090.25p 2,012.00p 2,085.00p 20691000
22/03/2022 2,039.50p 2,047.50p 1,999.60p 2,007.50p 14278903
21/03/2022 1,959.60p 2,028.00p 1,954.20p 2,020.50p 15300441
18/03/2022 1,958.00p 1,960.20p 1,917.80p 1,941.80p 30001612
17/03/2022 1,908.40p 1,965.40p 1,897.80p 1,965.40p 14562071
16/03/2022 1,954.20p 1,965.60p 1,897.00p 1,903.60p 14432764
15/03/2022 1,884.00p 1,940.80p 1,871.20p 1,940.00p 18546640
14/03/2022 1,955.40p 1,959.00p 1,910.20p 1,926.80p 21711950
11/03/2022 1,985.60p 2,020.00p 1,940.40p 1,963.60p 21820700
10/03/2022 1,985.00p 2,012.50p 1,948.00p 1,955.80p 16492548
09/03/2022 2,059.50p 2,068.50p 1,979.20p 2,004.50p 20103434
08/03/2022 1,979.60p 2,053.50p 1,951.40p 2,039.50p 21328582
07/03/2022 1,854.80p 1,999.40p 1,853.40p 1,981.00p 34187904
04/03/2022 1,922.60p 1,925.80p 1,833.40p 1,833.40p 28321784
03/03/2022 2,057.00p 2,079.50p 1,930.20p 1,930.20p 20690012
02/03/2022 1,972.20p 2,064.00p 1,968.80p 2,047.50p 23740512
01/03/2022 1,947.40p 1,986.40p 1,927.20p 1,951.00p 18704328
28/02/2022 2,018.00p 2,019.50p 1,925.60p 1,972.00p 25875836
25/02/2022 1,931.40p 2,012.50p 1,928.19p 2,000.50p 21285112
24/02/2022 1,940.80p 2,031.50p 1,906.80p 1,952.80p 29028608
23/02/2022 1,939.20p 1,963.80p 1,928.72p 1,943.20p 12855759
22/02/2022 1,954.60p 1,999.80p 1,944.20p 1,954.60p 16939528
21/02/2022 1,956.60p 1,972.00p 1,932.40p 1,944.20p 8636684
18/02/2022 1,972.20p 1,994.20p 1,948.60p 1,957.00p 12171896
17/02/2022 1,996.60p 2,008.00p 1,952.20p 1,969.40p 8970203
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