Shell (SHEL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/12/2025 2,727.50p 2,740.50p 2,708.00p 2,709.00p 5535683
09/12/2025 2,731.50p 2,752.00p 2,729.00p 2,734.50p 5743336
08/12/2025 2,742.50p 2,766.50p 2,733.00p 2,750.00p 3555273
05/12/2025 2,771.00p 2,789.50p 2,748.50p 2,760.00p 5554956
04/12/2025 2,816.00p 2,820.00p 2,791.50p 2,799.50p 4394681
03/12/2025 2,791.00p 2,815.00p 2,788.00p 2,799.00p 4210912
02/12/2025 2,807.00p 2,813.00p 2,779.50p 2,788.50p 38373040
01/12/2025 2,781.00p 2,820.50p 2,779.50p 2,800.50p 8573977
28/11/2025 2,763.50p 2,794.00p 2,763.50p 2,783.50p 7493336
27/11/2025 2,757.50p 2,766.00p 2,740.00p 2,753.00p 3807822
26/11/2025 2,756.50p 2,777.00p 2,748.50p 2,766.50p 12793512
25/11/2025 2,782.00p 2,799.00p 2,753.50p 2,766.00p 11993563
24/11/2025 2,777.00p 2,784.00p 2,759.28p 2,772.00p 18989728
21/11/2025 2,780.00p 2,790.50p 2,760.00p 2,785.00p 11518974
20/11/2025 2,819.00p 2,837.00p 2,800.00p 2,813.50p 9405606
19/11/2025 2,846.00p 2,855.00p 2,779.00p 2,794.00p 10007219
18/11/2025 2,838.00p 2,842.00p 2,799.50p 2,817.50p 8040339
17/11/2025 2,864.00p 2,866.50p 2,848.50p 2,858.00p 22186338
14/11/2025 2,861.50p 2,877.00p 2,830.00p 2,858.00p 5088948
13/11/2025 2,878.50p 2,885.00p 2,859.50p 2,859.50p 10096224
12/11/2025 2,929.50p 2,936.50p 2,909.00p 2,909.00p 8667552
11/11/2025 2,910.00p 2,937.50p 2,892.00p 2,931.50p 9395441
10/11/2025 2,886.00p 2,889.50p 2,851.50p 2,869.50p 9742939
07/11/2025 2,840.00p 2,860.00p 2,822.50p 2,849.00p 7033517
06/11/2025 2,858.00p 2,870.00p 2,830.50p 2,850.00p 7064590
05/11/2025 2,818.00p 2,874.00p 2,818.00p 2,863.50p 5204544
04/11/2025 2,826.50p 2,840.50p 2,788.00p 2,838.00p 7925989
03/11/2025 2,867.00p 2,889.50p 2,829.50p 2,841.50p 12325893
31/10/2025 2,852.50p 2,875.00p 2,830.37p 2,847.50p 6566112
30/10/2025 2,903.00p 2,903.00p 2,849.35p 2,883.00p 7227046
29/10/2025 2,830.50p 2,882.00p 2,830.50p 2,875.50p 5646933
28/10/2025 2,816.00p 2,842.50p 2,806.00p 2,833.00p 4770760
27/10/2025 2,852.50p 2,855.00p 2,818.00p 2,832.00p 5851554
24/10/2025 2,827.50p 2,853.00p 2,827.00p 2,851.00p 4829969
23/10/2025 2,817.00p 2,862.10p 2,812.50p 2,840.50p 9552767
22/10/2025 2,739.50p 2,767.00p 2,738.50p 2,761.00p 8022295
21/10/2025 2,716.00p 2,733.50p 2,705.50p 2,717.00p 4245974
20/10/2025 2,686.50p 2,723.00p 2,683.50p 2,711.00p 7621273
17/10/2025 2,643.50p 2,691.00p 2,628.50p 2,691.00p 5896297
16/10/2025 2,681.50p 2,696.00p 2,676.50p 2,676.50p 4710738
15/10/2025 2,684.50p 2,702.00p 2,679.75p 2,691.50p 5270306
14/10/2025 2,692.00p 2,701.00p 2,665.50p 2,686.00p 4591098
13/10/2025 2,705.00p 2,715.00p 2,681.50p 2,697.00p 8404492
10/10/2025 2,752.50p 2,767.50p 2,688.50p 2,696.00p 7738870
09/10/2025 2,781.50p 2,802.00p 2,766.88p 2,776.50p 5451121
08/10/2025 2,773.50p 2,790.50p 2,748.00p 2,764.00p 7406973
07/10/2025 2,800.00p 2,801.00p 2,754.50p 2,779.00p 6959143
06/10/2025 2,718.00p 2,738.00p 2,714.00p 2,737.00p 5767530
03/10/2025 2,669.50p 2,706.50p 2,669.50p 2,702.50p 4085529
02/10/2025 2,675.00p 2,687.50p 2,670.00p 2,670.50p 4670421
01/10/2025 2,650.00p 2,688.00p 2,649.50p 2,680.50p 8549345
30/09/2025 2,673.00p 2,689.00p 2,630.91p 2,646.50p 9824979
29/09/2025 2,723.00p 2,738.00p 2,688.00p 2,696.00p 5718403
26/09/2025 2,717.50p 2,739.50p 2,707.50p 2,733.50p 9170972
25/09/2025 2,670.00p 2,702.00p 2,669.00p 2,699.00p 5763070
24/09/2025 2,635.50p 2,680.00p 2,627.00p 2,673.00p 7830353
23/09/2025 2,625.00p 2,665.00p 2,619.00p 2,645.00p 7979389
22/09/2025 2,618.50p 2,627.00p 2,603.50p 2,614.50p 7733481
19/09/2025 2,632.00p 2,640.00p 2,608.43p 2,612.50p 22228112
18/09/2025 2,607.50p 2,637.50p 2,605.54p 2,622.50p 7603007
17/09/2025 2,646.50p 2,650.00p 2,598.50p 2,606.00p 5494081
16/09/2025 2,630.00p 2,630.00p 2,626.50p 2,637.00p 5793758
15/09/2025 2,630.00p 2,642.00p 2,610.50p 2,626.50p 5328631
12/09/2025 2,632.00p 2,664.00p 2,629.50p 2,637.00p 10145466
11/09/2025 2,652.00p 2,656.00p 2,652.00p 2,645.00p 5382442
10/09/2025 2,652.00p 2,666.00p 2,637.50p 2,656.00p 8898898
09/09/2025 2,634.00p 2,673.00p 2,631.50p 2,664.50p 7599363
08/09/2025 2,656.00p 2,664.00p 2,629.50p 2,639.00p 6919368
05/09/2025 2,681.50p 2,692.50p 2,625.28p 2,627.50p 7444961
04/09/2025 2,682.50p 2,701.50p 2,675.30p 2,688.00p 4940922
03/09/2025 2,735.00p 2,757.00p 2,691.00p 2,694.00p 5802677
02/09/2025 2,722.00p 2,764.00p 2,715.00p 2,730.50p 4630387
01/09/2025 2,723.00p 2,731.50p 2,709.30p 2,717.00p 2324479
29/08/2025 2,720.00p 2,747.50p 2,717.00p 2,724.00p 4794208
28/08/2025 2,725.00p 2,729.50p 2,701.50p 2,715.50p 3191681
27/08/2025 2,718.00p 2,733.00p 2,700.00p 2,715.50p 4091229
26/08/2025 2,706.50p 2,728.00p 2,700.00p 2,707.00p 12436976
22/08/2025 2,692.50p 2,706.00p 2,679.00p 2,692.00p 3321053
21/08/2025 2,679.00p 2,683.50p 2,667.00p 2,677.50p 2810039
20/08/2025 2,638.00p 2,672.50p 2,632.50p 2,666.00p 6978536
19/08/2025 2,623.00p 2,654.00p 2,616.50p 2,653.00p 4955053
18/08/2025 2,634.50p 2,636.50p 2,601.50p 2,633.00p 6115880
15/08/2025 2,646.50p 2,656.50p 2,617.00p 2,639.00p 5797997
14/08/2025 2,641.00p 2,642.00p 2,621.00p 2,628.00p 4622823
13/08/2025 2,670.00p 2,676.00p 2,650.21p 2,669.50p 4409553
12/08/2025 2,649.00p 2,678.00p 2,647.00p 2,676.00p 4749909
11/08/2025 2,645.00p 2,665.50p 2,630.00p 2,644.50p 3836705
08/08/2025 2,635.00p 2,676.00p 2,635.00p 2,653.00p 9727768
07/08/2025 2,691.00p 2,709.50p 2,644.00p 2,651.00p 11764592
06/08/2025 2,712.50p 2,755.00p 2,712.50p 2,726.50p 7060107
05/08/2025 2,683.00p 2,710.00p 2,668.00p 2,691.50p 5034352
04/08/2025 2,696.50p 2,715.00p 2,669.00p 2,682.00p 12797950
01/08/2025 2,708.50p 2,736.00p 2,689.50p 2,707.00p 4848496
31/07/2025 2,720.50p 2,773.00p 2,687.00p 2,711.00p 8085257
30/07/2025 2,720.00p 2,721.50p 2,675.50p 2,679.00p 5355051
29/07/2025 2,690.00p 2,721.00p 2,678.00p 2,697.00p 6040785
28/07/2025 2,680.50p 2,687.50p 2,652.50p 2,687.00p 9665171
25/07/2025 2,673.50p 2,677.50p 2,646.00p 2,667.50p 4678880
24/07/2025 2,667.00p 2,683.50p 2,643.00p 2,662.50p 4867716
23/07/2025 2,632.00p 2,655.50p 2,632.00p 2,653.50p 3960407
22/07/2025 2,599.00p 2,635.00p 2,599.00p 2,619.00p 4981553
21/07/2025 2,614.00p 2,631.50p 2,596.50p 2,613.00p 10114880
18/07/2025 2,634.50p 2,647.50p 2,620.00p 2,620.00p 5287094
17/07/2025 2,618.50p 2,622.50p 2,601.00p 2,609.00p 3946903
16/07/2025 2,617.00p 2,641.50p 2,604.00p 2,608.00p 4185630
15/07/2025 2,625.50p 2,637.50p 2,615.50p 2,621.50p 7801884
14/07/2025 2,668.50p 2,677.00p 2,633.00p 2,636.50p 4695133
11/07/2025 2,649.50p 2,673.50p 2,648.00p 2,672.00p 5646591
10/07/2025 2,635.50p 2,668.00p 2,624.79p 2,658.00p 5993915
09/07/2025 2,616.50p 2,640.00p 2,614.50p 2,627.00p 5805285
08/07/2025 2,550.50p 2,608.00p 2,550.50p 2,604.00p 5503693
07/07/2025 2,584.50p 2,586.00p 2,541.71p 2,553.00p 6657987
04/07/2025 2,608.50p 2,631.50p 2,607.00p 2,628.00p 2896247
03/07/2025 2,639.00p 2,639.00p 2,617.00p 2,620.50p 4842630
02/07/2025 2,588.50p 2,626.00p 2,584.00p 2,615.50p 5392525
01/07/2025 2,555.00p 2,579.00p 2,551.75p 2,574.00p 8431729
30/06/2025 2,579.00p 2,591.00p 2,553.50p 2,553.50p 8121223
27/06/2025 2,580.50p 2,594.00p 2,576.35p 2,587.00p 7897024
26/06/2025 2,578.00p 2,593.00p 2,558.50p 2,576.50p 5693051
25/06/2025 2,577.00p 2,602.00p 2,557.00p 2,563.50p 6811325
24/06/2025 2,565.00p 2,617.00p 2,554.00p 2,584.50p 10820681
23/06/2025 2,719.00p 2,719.00p 2,681.50p 2,684.00p 24812056
20/06/2025 2,675.50p 2,693.50p 2,653.50p 2,683.00p 19684184
19/06/2025 2,679.00p 2,706.00p 2,674.50p 2,698.00p 4702854
18/06/2025 2,671.00p 2,688.00p 2,655.00p 2,667.00p 6263029
17/06/2025 2,625.00p 2,667.00p 2,621.00p 2,663.00p 4196201
16/06/2025 2,663.50p 2,672.50p 2,614.00p 2,625.50p 6848539
13/06/2025 2,689.00p 2,703.50p 2,618.50p 2,631.00p 7494798
12/06/2025 2,604.00p 2,622.00p 2,594.50p 2,614.50p 4935647
11/06/2025 2,588.50p 2,598.00p 2,576.00p 2,581.50p 7395044
10/06/2025 2,517.00p 2,598.00p 2,517.00p 2,595.50p 7861399
09/06/2025 2,498.00p 2,514.50p 2,479.00p 2,505.00p 3346799
06/06/2025 2,489.50p 2,508.00p 2,484.50p 2,507.50p 4838508
05/06/2025 2,472.50p 2,502.50p 2,470.00p 2,479.00p 3973110
04/06/2025 2,504.50p 2,511.76p 2,473.50p 2,480.00p 6077681
03/06/2025 2,470.50p 2,510.00p 2,464.00p 2,510.00p 5026296
02/06/2025 2,453.00p 2,488.00p 2,443.50p 2,468.50p 8287613
30/05/2025 2,451.00p 2,473.00p 2,443.00p 2,449.50p 12797352
29/05/2025 2,453.50p 2,465.50p 2,438.00p 2,441.50p 3757440
28/05/2025 2,450.00p 2,464.50p 2,439.83p 2,445.00p 4497034
27/05/2025 2,427.00p 2,462.00p 2,427.00p 2,446.50p 4925981
23/05/2025 2,444.50p 2,454.00p 2,403.50p 2,420.00p 12144037
22/05/2025 2,453.00p 2,465.50p 2,427.50p 2,440.00p 5335479
21/05/2025 2,480.00p 2,495.13p 2,474.50p 2,477.50p 4430342
20/05/2025 2,485.50p 2,494.00p 2,466.25p 2,486.50p 5928614
19/05/2025 2,474.50p 2,488.50p 2,454.00p 2,473.00p 13004597
16/05/2025 2,496.00p 2,512.00p 2,478.50p 2,490.50p 8590593
15/05/2025 2,460.50p 2,478.00p 2,439.50p 2,473.00p 9232547
14/05/2025 2,535.00p 2,540.00p 2,504.50p 2,514.50p 5681903
13/05/2025 2,491.00p 2,527.50p 2,481.00p 2,522.50p 7564482
12/05/2025 2,489.00p 2,526.50p 2,489.00p 2,492.00p 8542152
09/05/2025 2,452.50p 2,478.00p 2,446.50p 2,458.00p 5088366
08/05/2025 2,439.50p 2,451.00p 2,419.69p 2,436.00p 7003034
07/05/2025 2,427.50p 2,454.00p 2,421.00p 2,429.00p 17335116
06/05/2025 2,462.00p 2,469.00p 2,426.50p 2,434.00p 10567454
02/05/2025 2,493.00p 2,543.50p 2,461.50p 2,486.50p 8006885
01/05/2025 2,405.00p 2,446.00p 2,373.00p 2,436.50p 4203052
30/04/2025 2,424.50p 2,445.00p 2,406.00p 2,440.50p 10519602
29/04/2025 2,447.50p 2,462.00p 2,415.78p 2,443.00p 3982704
28/04/2025 2,469.00p 2,478.50p 2,450.50p 2,458.00p 13869517
25/04/2025 2,443.00p 2,467.50p 2,428.50p 2,464.00p 4216864
24/04/2025 2,431.50p 2,455.50p 2,415.50p 2,434.00p 6016013
23/04/2025 2,464.50p 2,510.00p 2,423.00p 2,431.50p 20769554
22/04/2025 2,429.00p 2,443.50p 2,421.00p 2,432.00p 15661344
17/04/2025 2,426.00p 2,450.83p 2,405.50p 2,439.00p 6476792
16/04/2025 2,349.00p 2,440.00p 2,349.00p 2,434.50p 7973997
15/04/2025 2,360.00p 2,384.50p 2,352.00p 2,371.50p 10096045
14/04/2025 2,355.50p 2,387.15p 2,347.70p 2,354.50p 6878597
11/04/2025 2,310.50p 2,336.00p 2,289.69p 2,308.00p 12975623
10/04/2025 2,478.00p 2,498.50p 2,326.00p 2,326.00p 9911917
09/04/2025 2,303.00p 2,346.50p 2,269.92p 2,291.50p 19942596
08/04/2025 2,441.00p 2,458.00p 2,388.00p 2,394.00p 14087741
07/04/2025 2,294.50p 2,473.50p 2,271.00p 2,370.50p 19445876
04/04/2025 2,640.00p 2,642.50p 2,479.00p 2,481.50p 20221400
03/04/2025 2,707.00p 2,736.00p 2,653.00p 2,667.50p 11741807
02/04/2025 2,802.50p 2,812.50p 2,760.50p 2,780.00p 6569598
01/04/2025 2,825.50p 2,842.00p 2,789.50p 2,806.50p 7102201
31/03/2025 2,781.00p 2,825.50p 2,767.50p 2,825.00p 9985235
28/03/2025 2,797.00p 2,823.50p 2,788.70p 2,796.50p 7402198
27/03/2025 2,813.00p 2,825.38p 2,796.00p 2,822.50p 8391960
26/03/2025 2,782.00p 2,843.00p 2,780.50p 2,831.00p 10527297
25/03/2025 2,760.00p 2,805.00p 2,752.50p 2,765.00p 22584458
24/03/2025 2,738.00p 2,745.50p 2,715.50p 2,725.00p 5367035
21/03/2025 2,755.50p 2,761.50p 2,723.50p 2,727.00p 22900626
20/03/2025 2,742.50p 2,769.50p 2,737.00p 2,749.50p 5740879
19/03/2025 2,702.00p 2,746.50p 2,701.50p 2,741.00p 6165342
18/03/2025 2,686.50p 2,709.00p 2,684.00p 2,696.00p 6937378
17/03/2025 2,633.50p 2,676.50p 2,630.00p 2,676.00p 13755978
14/03/2025 2,608.50p 2,633.50p 2,594.50p 2,633.50p 6208244
13/03/2025 2,568.00p 2,615.50p 2,559.50p 2,603.00p 10711645
12/03/2025 2,563.00p 2,568.64p 2,529.50p 2,568.50p 12148338
11/03/2025 2,579.50p 2,595.50p 2,550.50p 2,553.00p 12486778
10/03/2025 2,565.50p 2,586.00p 2,554.50p 2,573.00p 7661271
07/03/2025 2,543.00p 2,574.00p 2,532.50p 2,554.50p 6126136
06/03/2025 2,552.00p 2,555.50p 2,509.45p 2,533.00p 12280124
05/03/2025 2,604.00p 2,604.00p 2,528.50p 2,528.50p 12915992
04/03/2025 2,589.50p 2,595.50p 2,546.00p 2,568.00p 13187818
03/03/2025 2,656.00p 2,680.50p 2,652.64p 2,656.50p 9064869
28/02/2025 2,643.00p 2,652.50p 2,615.50p 2,636.00p 18743122
27/02/2025 2,649.00p 2,665.00p 2,634.50p 2,652.00p 7075951

*Close Price adjusted for both dividends and splits