Shell (SHEL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
26/02/2025 2,636.00p 2,649.00p 2,620.50p 2,647.00p 9161512
25/02/2025 2,630.00p 2,656.50p 2,621.50p 2,629.50p 7561650
24/02/2025 2,635.00p 2,648.00p 2,616.50p 2,633.50p 7086772
21/02/2025 2,675.00p 2,679.50p 2,633.50p 2,637.50p 13592427
20/02/2025 2,675.50p 2,694.00p 2,666.50p 2,684.00p 4719678
19/02/2025 2,683.00p 2,702.00p 2,679.00p 2,686.00p 5203527
18/02/2025 2,682.00p 2,694.50p 2,667.50p 2,680.00p 6507681
17/02/2025 2,666.50p 2,694.50p 2,662.50p 2,687.00p 13987745
14/02/2025 2,649.50p 2,694.00p 2,641.00p 2,674.00p 7127084
13/02/2025 2,634.00p 2,658.00p 2,624.50p 2,651.50p 6517200
12/02/2025 2,682.50p 2,704.50p 2,672.50p 2,701.50p 5845158
11/02/2025 2,654.50p 2,707.11p 2,650.50p 2,699.50p 7844592
10/02/2025 2,647.00p 2,653.50p 2,617.50p 2,639.50p 9217884
07/02/2025 2,644.50p 2,655.50p 2,632.50p 2,645.00p 5666146
06/02/2025 2,649.50p 2,694.00p 2,640.45p 2,646.50p 5708877
05/02/2025 2,653.00p 2,671.50p 2,621.50p 2,645.00p 11548269
04/02/2025 2,621.50p 2,656.00p 2,600.00p 2,652.00p 15986361
03/02/2025 2,656.00p 2,665.50p 2,614.00p 2,627.00p 12960229
31/01/2025 2,666.00p 2,696.00p 2,660.50p 2,678.50p 7909874
30/01/2025 2,587.50p 2,672.00p 2,586.50p 2,663.00p 7764833
29/01/2025 2,575.00p 2,608.00p 2,558.14p 2,595.00p 7181459
28/01/2025 2,606.00p 2,612.50p 2,578.00p 2,581.00p 4452067
27/01/2025 2,606.00p 2,619.50p 2,583.50p 2,583.50p 4483247
24/01/2025 2,674.00p 2,674.50p 2,617.00p 2,620.00p 9357800
23/01/2025 2,669.00p 2,701.77p 2,666.52p 2,683.00p 7289488
22/01/2025 2,684.50p 2,711.00p 2,675.50p 2,696.00p 6512708
21/01/2025 2,717.50p 2,723.00p 2,691.14p 2,695.50p 7556239
20/01/2025 2,714.50p 2,742.19p 2,709.50p 2,722.50p 10522286
17/01/2025 2,718.50p 2,735.50p 2,710.00p 2,720.50p 7861544
16/01/2025 2,695.00p 2,712.00p 2,682.00p 2,689.00p 6460403
15/01/2025 2,685.50p 2,689.50p 2,663.50p 2,681.50p 7038768
14/01/2025 2,626.00p 2,673.00p 2,622.50p 2,673.00p 19440376
13/01/2025 2,667.00p 2,672.50p 2,638.00p 2,663.00p 27092938
10/01/2025 2,607.50p 2,674.64p 2,600.00p 2,625.00p 20276564
09/01/2025 2,602.50p 2,629.14p 2,599.00p 2,613.50p 13010003
08/01/2025 2,588.50p 2,594.75p 2,554.50p 2,579.50p 10211386
07/01/2025 2,581.00p 2,625.14p 2,576.00p 2,617.00p 12120524
06/01/2025 2,579.50p 2,585.22p 2,561.00p 2,577.50p 7716910
03/01/2025 2,534.00p 2,576.50p 2,528.00p 2,566.50p 9303884
02/01/2025 2,478.00p 2,534.00p 2,467.50p 2,527.00p 5878992
31/12/2024 2,440.50p 2,484.50p 2,440.50p 2,476.00p 2984682
30/12/2024 2,429.00p 2,449.14p 2,426.00p 2,442.00p 5119607
27/12/2024 2,425.00p 2,448.50p 2,421.50p 2,440.50p 5802060
24/12/2024 2,419.50p 2,437.22p 2,419.00p 2,429.00p 3618369
23/12/2024 2,396.00p 2,410.00p 2,387.00p 2,409.00p 5600567
20/12/2024 2,402.00p 2,410.50p 2,374.50p 2,394.50p 20904104
19/12/2024 2,408.50p 2,429.50p 2,404.00p 2,405.50p 11932550
18/12/2024 2,422.00p 2,439.50p 2,416.00p 2,419.00p 13371472
17/12/2024 2,421.00p 2,429.50p 2,403.47p 2,413.50p 21850700
16/12/2024 2,491.00p 2,502.28p 2,458.00p 2,458.50p 6866832
13/12/2024 2,514.00p 2,520.50p 2,492.50p 2,498.50p 7002335
12/12/2024 2,515.50p 2,522.50p 2,499.79p 2,505.00p 6851005
11/12/2024 2,499.00p 2,518.79p 2,483.00p 2,492.50p 6952948
10/12/2024 2,521.50p 2,531.00p 2,515.50p 2,522.50p 11094159
09/12/2024 2,478.00p 2,551.50p 2,477.50p 2,536.50p 8716976
06/12/2024 2,503.00p 2,512.00p 2,469.00p 2,478.00p 9229774
05/12/2024 2,514.50p 2,521.50p 2,489.50p 2,494.00p 7945143
04/12/2024 2,565.00p 2,572.50p 2,527.00p 2,530.50p 7625435
03/12/2024 2,528.00p 2,572.50p 2,525.00p 2,556.00p 7692834
02/12/2024 2,519.50p 2,536.50p 2,496.50p 2,514.00p 6213636
29/11/2024 2,521.00p 2,540.50p 2,518.73p 2,531.50p 8027354
28/11/2024 2,537.00p 2,542.50p 2,524.00p 2,531.50p 4768972
27/11/2024 2,553.50p 2,557.00p 2,526.50p 2,538.00p 7839993
26/11/2024 2,564.00p 2,577.35p 2,547.00p 2,554.50p 8007186
25/11/2024 2,599.00p 2,612.50p 2,570.50p 2,574.00p 36032244
22/11/2024 2,612.00p 2,618.50p 2,592.50p 2,603.00p 7560590
21/11/2024 2,558.00p 2,601.00p 2,553.00p 2,597.00p 13911321
20/11/2024 2,559.00p 2,575.00p 2,547.50p 2,551.00p 6144711
19/11/2024 2,586.50p 2,602.50p 2,566.50p 2,572.50p 41010536
18/11/2024 2,556.00p 2,599.50p 2,548.50p 2,589.00p 17511924
15/11/2024 2,527.00p 2,574.60p 2,522.50p 2,561.00p 8624486
14/11/2024 2,520.50p 2,545.00p 2,513.00p 2,531.50p 10224056
13/11/2024 2,532.50p 2,555.50p 2,502.00p 2,525.00p 9815167
12/11/2024 2,559.50p 2,563.50p 2,513.00p 2,518.00p 11372576
11/11/2024 2,569.50p 2,579.50p 2,545.00p 2,550.00p 6224861
08/11/2024 2,608.00p 2,608.00p 2,558.50p 2,564.50p 5928298
07/11/2024 2,617.50p 2,629.50p 2,577.61p 2,599.50p 9255775
06/11/2024 2,598.00p 2,624.00p 2,576.00p 2,592.50p 12152896
05/11/2024 2,585.50p 2,611.00p 2,582.00p 2,608.50p 13248827
04/11/2024 2,596.50p 2,619.00p 2,594.00p 2,594.00p 32187488
01/11/2024 2,589.00p 2,626.50p 2,579.00p 2,579.00p 11031569
31/10/2024 2,515.50p 2,578.50p 2,508.50p 2,578.50p 12585358
30/10/2024 2,473.00p 2,509.50p 2,469.48p 2,490.50p 6628705
29/10/2024 2,524.50p 2,531.50p 2,477.16p 2,482.00p 6732575
28/10/2024 2,528.00p 2,528.50p 2,475.00p 2,516.00p 9133570
25/10/2024 2,536.00p 2,557.00p 2,533.00p 2,550.50p 4752352
24/10/2024 2,547.00p 2,573.00p 2,538.00p 2,539.50p 3813135
23/10/2024 2,551.00p 2,562.50p 2,537.00p 2,539.50p 8384079
22/10/2024 2,549.00p 2,573.00p 2,537.00p 2,564.00p 6300263
21/10/2024 2,543.50p 2,569.50p 2,542.20p 2,551.00p 4832797
18/10/2024 2,551.50p 2,570.50p 2,525.50p 2,536.50p 6753638
17/10/2024 2,530.50p 2,564.50p 2,530.50p 2,554.50p 13760709
16/10/2024 2,532.50p 2,548.50p 2,525.50p 2,532.50p 14638692
15/10/2024 2,531.00p 2,537.00p 2,492.00p 2,502.50p 12130504
14/10/2024 2,582.00p 2,599.29p 2,577.50p 2,589.50p 4534252
11/10/2024 2,592.50p 2,606.00p 2,579.50p 2,592.00p 9881890
10/10/2024 2,580.50p 2,612.00p 2,576.00p 2,593.00p 19767224
09/10/2024 2,569.00p 2,589.00p 2,563.00p 2,586.00p 7514917
08/10/2024 2,627.00p 2,635.26p 2,571.50p 2,576.00p 9994291
07/10/2024 2,585.50p 2,642.00p 2,581.00p 2,638.00p 9848906
04/10/2024 2,574.00p 2,590.00p 2,560.00p 2,577.50p 8615663
03/10/2024 2,544.50p 2,569.50p 2,527.00p 2,564.00p 15919097
02/10/2024 2,516.00p 2,553.00p 2,505.00p 2,521.00p 11301813
01/10/2024 2,430.00p 2,485.00p 2,414.50p 2,478.00p 12312826
30/09/2024 2,445.00p 2,454.50p 2,419.00p 2,425.00p 19988060
27/09/2024 2,418.00p 2,437.50p 2,413.50p 2,424.00p 23985376
26/09/2024 2,467.50p 2,475.00p 2,396.00p 2,415.00p 30270452
25/09/2024 2,559.00p 2,573.21p 2,522.00p 2,532.00p 14590793
24/09/2024 2,571.50p 2,595.50p 2,569.50p 2,572.00p 21479828
23/09/2024 2,571.50p 2,591.50p 2,562.19p 2,577.00p 6980527
20/09/2024 2,569.00p 2,579.75p 2,549.50p 2,562.00p 21303064
19/09/2024 2,581.50p 2,601.00p 2,575.00p 2,595.00p 10763791
18/09/2024 2,564.50p 2,566.00p 2,545.50p 2,554.00p 28108168
17/09/2024 2,563.00p 2,572.50p 2,550.00p 2,561.00p 8754909
16/09/2024 2,538.00p 2,560.00p 2,535.00p 2,538.50p 5540185
13/09/2024 2,535.00p 2,558.00p 2,530.68p 2,554.50p 7788804
12/09/2024 2,534.00p 2,555.50p 2,510.87p 2,537.00p 12431225
11/09/2024 2,506.00p 2,552.50p 2,500.00p 2,510.00p 10149783
10/09/2024 2,541.00p 2,553.00p 2,502.50p 2,508.50p 21792076
09/09/2024 2,530.50p 2,553.82p 2,524.50p 2,546.00p 7854066
06/09/2024 2,557.50p 2,560.00p 2,514.65p 2,516.00p 11263460
05/09/2024 2,582.50p 2,591.00p 2,571.50p 2,574.50p 12983361
04/09/2024 2,595.00p 2,612.00p 2,565.00p 2,582.50p 9152021
03/09/2024 2,688.00p 2,691.50p 2,612.00p 2,612.00p 12831847
02/09/2024 2,689.50p 2,698.00p 2,683.00p 2,684.50p 5609296
30/08/2024 2,726.00p 2,729.50p 2,669.00p 2,681.00p 17671518
29/08/2024 2,691.00p 2,718.76p 2,670.50p 2,711.00p 5788394
28/08/2024 2,720.00p 2,722.50p 2,680.50p 2,696.00p 15117462
27/08/2024 2,755.00p 2,761.73p 2,721.50p 2,725.00p 11997667
23/08/2024 2,715.00p 2,722.50p 2,707.50p 2,720.00p 7421052
22/08/2024 2,700.00p 2,710.00p 2,688.50p 2,708.00p 15798025
21/08/2024 2,725.50p 2,729.00p 2,700.00p 2,718.50p 6973409
20/08/2024 2,789.50p 2,795.50p 2,733.00p 2,733.00p 7537564
19/08/2024 2,782.50p 2,818.00p 2,760.00p 2,813.00p 8665519
16/08/2024 2,802.50p 2,808.00p 2,764.00p 2,790.00p 6247599
15/08/2024 2,792.50p 2,813.00p 2,785.00p 2,805.50p 15713599
14/08/2024 2,804.50p 2,819.50p 2,792.00p 2,807.00p 6043994
13/08/2024 2,809.00p 2,812.50p 2,773.50p 2,781.00p 5176210
12/08/2024 2,795.00p 2,809.50p 2,783.00p 2,799.00p 5771076
09/08/2024 2,781.00p 2,785.00p 2,756.00p 2,776.00p 8337834
08/08/2024 2,757.00p 2,782.00p 2,747.50p 2,775.00p 4654124
07/08/2024 2,712.50p 2,773.00p 2,701.50p 2,770.50p 9404284
06/08/2024 2,727.00p 2,947.06p 2,674.50p 2,708.50p 13263043
05/08/2024 2,703.00p 2,708.00p 2,659.00p 2,693.50p 12557797
02/08/2024 2,818.50p 2,850.00p 2,769.69p 2,777.00p 8883056
01/08/2024 2,857.00p 2,899.50p 2,811.50p 2,825.00p 7144953
31/07/2024 2,816.50p 2,856.50p 2,811.50p 2,840.00p 7878347
30/07/2024 2,784.00p 2,793.50p 2,756.50p 2,766.50p 5870306
29/07/2024 2,806.00p 2,919.50p 2,767.00p 2,771.50p 3107817
26/07/2024 2,790.50p 2,824.00p 2,711.00p 2,779.50p 4517099
25/07/2024 2,737.50p 2,766.00p 2,708.76p 2,762.00p 7833199
24/07/2024 2,737.50p 2,947.06p 2,732.50p 2,764.00p 9081240
23/07/2024 2,784.00p 2,798.50p 2,741.50p 2,747.00p 24283602
22/07/2024 2,799.00p 2,805.00p 2,770.50p 2,793.00p 13895894
19/07/2024 2,818.50p 2,838.50p 2,781.50p 2,793.50p 8113897
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

*Close Price adjusted for both dividends and splits