Shell (SHEL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/03/2024 2,492.00p 2,519.00p 2,487.00p 2,497.00p 7403138
11/03/2024 2,460.00p 2,476.00p 2,452.00p 2,472.50p 5773112
08/03/2024 2,486.00p 2,508.00p 2,469.00p 2,471.00p 7025543
07/03/2024 2,475.00p 2,487.00p 2,461.00p 2,482.00p 13594203
06/03/2024 2,451.50p 2,499.50p 2,444.00p 2,488.50p 10339870
05/03/2024 2,445.00p 2,457.50p 2,427.50p 2,452.50p 12445006
04/03/2024 2,494.00p 2,504.00p 2,459.38p 2,460.50p 13732906
01/03/2024 2,474.50p 2,497.00p 2,467.00p 2,494.50p 10315124
29/02/2024 2,446.50p 2,471.00p 2,445.00p 2,457.00p 20463116
28/02/2024 2,470.00p 2,479.50p 2,452.94p 2,459.50p 10802663
27/02/2024 2,468.00p 2,490.00p 2,466.00p 2,473.50p 13243475
26/02/2024 2,487.00p 2,491.00p 2,453.22p 2,470.50p 25393736
23/02/2024 2,503.00p 2,517.50p 2,468.50p 2,494.00p 9539908
22/02/2024 2,520.00p 2,529.50p 2,500.50p 2,506.50p 10970790
21/02/2024 2,484.50p 2,510.50p 2,479.00p 2,508.00p 8687366
20/02/2024 2,503.50p 2,520.15p 2,476.50p 2,488.00p 12294885
19/02/2024 2,489.00p 2,512.00p 2,483.50p 2,508.00p 4673624
16/02/2024 2,486.00p 2,505.50p 2,480.00p 2,497.00p 12356730
15/02/2024 2,466.00p 2,481.50p 2,425.50p 2,464.00p 7263878
14/02/2024 2,495.00p 2,514.55p 2,490.50p 2,497.50p 11849112
13/02/2024 2,499.00p 2,518.00p 2,477.00p 2,488.50p 8600334
12/02/2024 2,487.00p 2,510.61p 2,474.35p 2,495.50p 4997170
09/02/2024 2,480.00p 2,509.00p 2,477.00p 2,487.50p 7354420
08/02/2024 2,473.00p 2,493.00p 2,445.00p 2,478.50p 7009642
07/02/2024 2,479.50p 2,496.00p 2,460.50p 2,471.00p 19506360
06/02/2024 2,485.50p 2,504.73p 2,480.00p 2,489.00p 17610064
05/02/2024 2,472.50p 2,488.00p 2,464.00p 2,471.00p 44058160
02/02/2024 2,494.00p 2,502.00p 2,461.00p 2,471.50p 16772775
01/02/2024 2,480.00p 2,533.00p 2,469.50p 2,506.00p 21440540
31/01/2024 2,480.00p 2,481.50p 2,447.00p 2,447.00p 11407147
30/01/2024 2,454.50p 2,475.00p 2,447.00p 2,474.00p 7217780
29/01/2024 2,456.50p 2,474.50p 2,444.50p 2,452.00p 15464169
26/01/2024 2,425.50p 2,440.39p 2,423.00p 2,429.50p 13947387
25/01/2024 2,391.50p 2,412.00p 2,387.50p 2,391.00p 11328859
24/01/2024 2,377.50p 2,386.50p 2,360.77p 2,379.00p 11065712
23/01/2024 2,381.50p 2,391.00p 2,362.00p 2,375.50p 16219399
22/01/2024 2,368.50p 2,381.00p 2,345.00p 2,361.50p 14008514
19/01/2024 2,387.50p 2,399.50p 2,370.50p 2,370.50p 17814404
18/01/2024 2,374.00p 2,392.20p 2,370.00p 2,374.00p 11983327
17/01/2024 2,398.50p 2,399.50p 2,354.00p 2,378.50p 8775176
16/01/2024 2,452.50p 2,469.50p 2,432.50p 2,435.50p 7953792
15/01/2024 2,474.50p 2,478.00p 2,449.00p 2,460.00p 2886714
12/01/2024 2,464.00p 2,494.50p 2,454.50p 2,461.00p 5454118
11/01/2024 2,453.00p 2,477.50p 2,443.77p 2,444.50p 9368222
10/01/2024 2,481.00p 2,486.50p 2,447.50p 2,447.50p 5362976
09/01/2024 2,498.50p 2,510.50p 2,481.00p 2,481.00p 11883290
08/01/2024 2,543.50p 2,544.00p 2,488.50p 2,491.00p 15482768
05/01/2024 2,577.00p 2,598.50p 2,566.00p 2,571.00p 9215770
04/01/2024 2,610.00p 2,632.00p 2,594.50p 2,594.50p 10567858
03/01/2024 2,572.50p 2,600.50p 2,554.50p 2,593.00p 8446829
02/01/2024 2,582.00p 2,594.50p 2,562.50p 2,575.50p 5324554
29/12/2023 2,542.00p 2,571.50p 2,521.50p 2,571.50p 2353221
28/12/2023 2,548.50p 2,565.56p 2,538.00p 2,549.00p 4452190
27/12/2023 2,567.50p 2,585.50p 2,551.00p 2,556.00p 3995155
22/12/2023 2,559.50p 2,577.50p 2,555.00p 2,566.50p 2574625
21/12/2023 2,556.00p 2,576.00p 2,545.00p 2,557.00p 10213156
20/12/2023 2,565.00p 2,659.15p 2,561.00p 2,581.00p 7973776
19/12/2023 2,517.50p 2,552.50p 2,500.00p 2,542.50p 13066432
18/12/2023 2,500.00p 2,550.11p 2,485.00p 2,537.00p 5509012
15/12/2023 2,533.50p 2,552.00p 2,495.50p 2,503.00p 21539576
14/12/2023 2,504.50p 2,533.50p 2,493.50p 2,520.00p 19785248
13/12/2023 2,483.50p 2,514.00p 2,468.50p 2,494.00p 8858474
12/12/2023 2,516.00p 2,542.00p 2,499.00p 2,499.00p 8358683
11/12/2023 2,525.50p 2,530.50p 2,498.00p 2,516.50p 14369852
08/12/2023 2,490.50p 2,525.50p 2,466.00p 2,520.50p 5327832
07/12/2023 2,485.00p 2,494.50p 2,469.50p 2,481.00p 6596306
06/12/2023 2,526.00p 2,541.50p 2,490.00p 2,490.00p 33367448
05/12/2023 2,522.00p 2,552.00p 2,508.00p 2,526.00p 13968906
04/12/2023 2,527.50p 2,583.50p 2,504.50p 2,536.50p 17158972
01/12/2023 2,578.50p 2,595.50p 2,540.00p 2,568.00p 5735796
30/11/2023 2,553.00p 2,621.50p 2,544.50p 2,560.00p 16247915
29/11/2023 2,561.50p 2,596.50p 2,538.50p 2,553.50p 5497983
28/11/2023 2,564.00p 2,592.00p 2,551.00p 2,580.50p 6210040
27/11/2023 2,568.50p 2,588.00p 2,553.00p 2,570.50p 5432449
24/11/2023 2,583.00p 2,607.50p 2,568.00p 2,595.00p 6214049
23/11/2023 2,579.50p 2,595.00p 2,542.00p 2,586.00p 5963457
22/11/2023 2,621.00p 2,633.00p 2,532.50p 2,556.50p 10457585
21/11/2023 2,619.00p 2,657.00p 2,595.50p 2,613.00p 5462133
20/11/2023 2,613.50p 2,649.50p 2,606.50p 2,641.00p 4606164
17/11/2023 2,561.00p 2,614.58p 2,544.50p 2,608.50p 11617657
16/11/2023 2,607.00p 2,653.50p 2,555.00p 2,555.50p 12995276
15/11/2023 2,626.50p 2,646.00p 2,606.50p 2,635.50p 4990912
14/11/2023 2,656.00p 2,671.00p 2,599.91p 2,620.50p 8529950
13/11/2023 2,635.00p 2,656.50p 2,623.50p 2,656.50p 11788003
10/11/2023 2,623.50p 2,651.50p 2,599.50p 2,629.50p 4413294
09/11/2023 2,589.50p 2,620.50p 2,567.00p 2,615.00p 12728415
08/11/2023 2,625.00p 2,626.00p 2,593.50p 2,596.50p 17867704
07/11/2023 2,656.50p 2,696.00p 2,623.00p 2,626.00p 6394132
06/11/2023 2,645.00p 2,688.00p 2,631.50p 2,673.50p 15793096
03/11/2023 2,763.50p 2,788.50p 2,633.00p 2,652.50p 7737866
02/11/2023 2,689.50p 2,775.00p 2,675.00p 2,768.00p 13054224
01/11/2023 2,645.00p 2,690.00p 2,626.50p 2,657.00p 6780068
31/10/2023 2,668.50p 2,681.50p 2,634.50p 2,646.50p 10317945
30/10/2023 2,698.50p 2,722.50p 2,673.50p 2,687.00p 15427459
27/10/2023 2,711.50p 2,762.00p 2,672.00p 2,700.50p 5623319
26/10/2023 2,721.00p 2,737.00p 2,678.50p 2,688.50p 12812530
25/10/2023 2,702.50p 2,731.00p 2,686.00p 2,718.00p 4348752
24/10/2023 2,702.00p 2,741.00p 2,690.00p 2,716.50p 9666798
23/10/2023 2,704.50p 2,745.50p 2,693.50p 2,730.50p 6766588
20/10/2023 2,760.00p 2,786.50p 2,722.00p 2,727.50p 8039099
19/10/2023 2,774.00p 2,792.00p 2,732.00p 2,758.00p 7722996
18/10/2023 2,784.50p 2,801.00p 2,757.50p 2,772.50p 7326593
17/10/2023 2,740.50p 2,780.06p 2,724.00p 2,771.50p 6954792
16/10/2023 2,736.00p 2,767.50p 2,705.50p 2,750.50p 11339335
13/10/2023 2,698.50p 2,738.50p 2,691.50p 2,722.00p 8516238
12/10/2023 2,658.50p 2,692.00p 2,632.50p 2,681.00p 10669559
11/10/2023 2,665.50p 2,694.50p 2,640.00p 2,646.00p 11175890
10/10/2023 2,652.00p 2,667.37p 2,613.50p 2,663.00p 10093678
09/10/2023 2,620.00p 2,665.10p 2,615.50p 2,649.00p 10262173
06/10/2023 2,538.50p 2,590.00p 2,516.50p 2,581.50p 5796482
05/10/2023 2,516.50p 2,541.00p 2,483.00p 2,532.50p 11096698
04/10/2023 2,575.00p 2,587.50p 2,507.00p 2,521.50p 15262855
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

*Close Price adjusted for both dividends and splits