Shell (SHEL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/05/2023 2,258.00p 2,276.00p 2,219.39p 2,220.50p 46521136
30/05/2023 2,338.50p 2,340.00p 2,278.00p 2,282.00p 11020259
26/05/2023 2,345.00p 2,368.50p 2,332.57p 2,352.50p 11474229
25/05/2023 2,386.00p 2,386.00p 2,329.12p 2,340.50p 10628785
24/05/2023 2,404.50p 2,415.50p 2,372.00p 2,392.50p 10954800
23/05/2023 2,398.00p 2,429.00p 2,387.50p 2,418.00p 6299681
22/05/2023 2,405.50p 2,410.50p 2,391.00p 2,395.00p 9156509
19/05/2023 2,403.50p 2,431.50p 2,400.00p 2,409.00p 6876331
18/05/2023 2,393.00p 2,414.75p 2,390.00p 2,393.00p 5802240
17/05/2023 2,385.50p 2,405.00p 2,381.00p 2,396.50p 4049312
16/05/2023 2,409.00p 2,419.50p 2,379.00p 2,384.50p 5390237
15/05/2023 2,401.50p 2,415.00p 2,381.10p 2,412.00p 6077162
12/05/2023 2,380.00p 2,420.50p 2,367.00p 2,409.00p 11602594
11/05/2023 2,391.00p 2,416.00p 2,357.00p 2,387.00p 44489072
10/05/2023 2,389.50p 2,424.00p 2,379.00p 2,398.50p 12233626
09/05/2023 2,385.00p 2,390.50p 2,356.50p 2,378.00p 8634901
08/05/2023 2,367.00p 2,414.00p 2,362.10p 2,390.50p 17196385
05/05/2023 2,367.00p 2,414.00p 2,362.10p 2,390.50p 17196384
04/05/2023 2,372.50p 2,408.10p 2,335.00p 2,345.50p 8580084
03/05/2023 2,362.00p 2,370.00p 2,308.00p 2,325.50p 6767763
02/05/2023 2,450.00p 2,450.50p 2,341.50p 2,342.50p 10675862
28/04/2023 2,405.50p 2,458.50p 2,376.50p 2,452.00p 10118139
27/04/2023 2,407.50p 2,429.50p 2,386.61p 2,401.00p 7127861
26/04/2023 2,426.00p 2,451.00p 2,406.00p 2,434.00p 7694733
25/04/2023 2,457.50p 2,469.00p 2,410.50p 2,425.50p 5640834
24/04/2023 2,430.50p 2,470.00p 2,414.71p 2,461.50p 11105504
21/04/2023 2,453.00p 2,466.50p 2,444.00p 2,453.00p 14769748
20/04/2023 2,447.50p 2,453.29p 2,428.00p 2,449.50p 12653535
19/04/2023 2,455.00p 2,464.11p 2,439.21p 2,457.50p 5437907
18/04/2023 2,465.00p 2,477.50p 2,439.00p 2,468.00p 5481887
17/04/2023 2,475.00p 2,495.50p 2,452.50p 2,455.00p 4893567
14/04/2023 2,452.00p 2,478.00p 2,441.00p 2,462.00p 10814702
13/04/2023 2,430.50p 2,454.50p 2,424.00p 2,448.50p 4871879
12/04/2023 2,435.00p 2,470.00p 2,428.00p 2,445.50p 6536033
11/04/2023 2,439.00p 2,452.00p 2,415.50p 2,430.50p 7746971
06/04/2023 2,398.00p 2,422.00p 2,392.38p 2,417.00p 6709502
05/04/2023 2,366.00p 2,377.50p 2,350.37p 2,363.00p 7891640
04/04/2023 2,421.00p 2,425.50p 2,358.59p 2,359.00p 8303651
03/04/2023 2,394.00p 2,450.00p 2,371.50p 2,405.00p 10513811
31/03/2023 2,323.50p 2,331.50p 2,296.00p 2,308.50p 9262550
30/03/2023 2,293.50p 2,339.50p 2,285.50p 2,318.00p 8919755
29/03/2023 2,271.50p 2,306.21p 2,265.00p 2,298.00p 6278056
28/03/2023 2,268.00p 2,278.50p 2,241.50p 2,263.00p 11493692
27/03/2023 2,235.00p 2,247.00p 2,199.75p 2,232.50p 8374793
24/03/2023 2,267.00p 2,267.00p 2,149.45p 2,200.50p 11054007
23/03/2023 2,322.00p 2,323.00p 2,272.00p 2,272.00p 9466262
22/03/2023 2,304.50p 2,340.00p 2,293.00p 2,317.50p 8039855
21/03/2023 2,243.00p 2,334.50p 2,229.50p 2,310.50p 8258171
20/03/2023 2,174.50p 2,260.50p 2,151.00p 2,236.00p 9196375
17/03/2023 2,247.00p 2,300.00p 2,195.00p 2,214.00p 36950760
16/03/2023 2,300.00p 2,304.50p 2,163.00p 2,209.00p 18697782
15/03/2023 2,459.00p 2,459.00p 2,258.50p 2,259.50p 34290856
14/03/2023 2,422.50p 2,483.00p 2,395.19p 2,469.50p 9197914
13/03/2023 2,531.50p 2,539.28p 2,398.00p 2,438.00p 10558652
10/03/2023 2,545.00p 2,552.00p 2,524.50p 2,544.50p 10525574
09/03/2023 2,583.00p 2,584.50p 2,551.50p 2,573.00p 8347564
08/03/2023 2,593.00p 2,613.50p 2,587.50p 2,587.50p 16224272
07/03/2023 2,603.00p 2,609.50p 2,583.00p 2,598.00p 5136459
06/03/2023 2,582.50p 2,599.50p 2,572.00p 2,599.50p 6873781
03/03/2023 2,603.50p 2,603.50p 2,526.50p 2,580.00p 7785206
02/03/2023 2,567.50p 2,606.50p 2,562.50p 2,604.50p 7756368
01/03/2023 2,546.00p 2,579.00p 2,539.50p 2,564.00p 11345809
28/02/2023 2,545.00p 2,564.22p 2,525.50p 2,526.50p 25541944
27/02/2023 2,532.50p 2,556.25p 2,518.50p 2,536.50p 5610114
24/02/2023 2,496.50p 2,516.00p 2,484.50p 2,499.00p 5091354
23/02/2023 2,446.50p 2,496.50p 2,439.50p 2,482.00p 5915108
22/02/2023 2,476.00p 2,480.00p 2,439.50p 2,449.50p 6319443
21/02/2023 2,528.00p 2,532.00p 2,480.00p 2,485.50p 6314541
20/02/2023 2,516.50p 2,547.50p 2,516.50p 2,524.00p 4112323
17/02/2023 2,574.50p 2,581.00p 2,533.17p 2,541.00p 7438927
16/02/2023 2,575.50p 2,588.75p 2,559.00p 2,587.50p 5900720
15/02/2023 2,570.00p 2,586.50p 2,555.00p 2,579.00p 6692633
14/02/2023 2,549.50p 2,571.50p 2,542.50p 2,560.50p 15597073
13/02/2023 2,540.00p 2,550.50p 2,522.00p 2,545.00p 6692100
10/02/2023 2,462.00p 2,542.50p 2,440.50p 2,539.00p 33688740
09/02/2023 2,450.00p 2,486.50p 2,442.50p 2,466.00p 6940174
08/02/2023 2,458.00p 2,479.00p 2,443.00p 2,443.00p 12897445
07/02/2023 2,406.50p 2,455.00p 2,406.50p 2,455.00p 8293693
06/02/2023 2,414.50p 2,421.00p 2,377.00p 2,398.50p 8037234
03/02/2023 2,352.50p 2,439.00p 2,345.50p 2,414.00p 13078851
02/02/2023 2,398.00p 2,439.50p 2,332.00p 2,337.50p 11464308
01/02/2023 2,384.00p 2,397.57p 2,362.50p 2,366.50p 5397278
31/01/2023 2,366.00p 2,377.00p 2,343.00p 2,374.00p 7392252
30/01/2023 2,352.50p 2,379.50p 2,344.50p 2,375.00p 8566211
27/01/2023 2,360.00p 2,396.50p 2,354.44p 2,370.50p 8917810
26/01/2023 2,336.50p 2,352.00p 2,322.50p 2,341.50p 10591237
25/01/2023 2,346.50p 2,360.00p 2,307.00p 2,332.00p 7738057
24/01/2023 2,364.00p 2,369.00p 2,335.00p 2,347.50p 10203557
23/01/2023 2,361.00p 2,373.00p 2,344.50p 2,365.50p 7955391
20/01/2023 2,388.00p 2,403.50p 2,352.00p 2,363.00p 7893942
19/01/2023 2,371.00p 2,378.50p 2,346.50p 2,360.50p 26322930
18/01/2023 2,407.00p 2,427.50p 2,398.95p 2,403.50p 15761932
17/01/2023 2,420.50p 2,442.50p 2,402.00p 2,419.00p 19934238
16/01/2023 2,439.50p 2,447.00p 2,417.95p 2,425.50p 3932740
13/01/2023 2,441.50p 2,452.11p 2,432.80p 2,440.50p 10724048
12/01/2023 2,409.00p 2,442.50p 2,401.00p 2,432.50p 9290265
11/01/2023 2,361.00p 2,417.00p 2,361.00p 2,406.00p 9207778
10/01/2023 2,374.50p 2,397.50p 2,366.50p 2,376.50p 17350766
09/01/2023 2,368.00p 2,399.17p 2,360.50p 2,379.00p 13303010
06/01/2023 2,318.50p 2,359.50p 2,316.33p 2,350.00p 9905564
05/01/2023 2,296.00p 2,324.50p 2,283.50p 2,311.50p 19937852
04/01/2023 2,318.50p 2,330.74p 2,281.00p 2,285.00p 14529435
03/01/2023 2,376.00p 2,435.50p 2,350.50p 2,367.00p 12707719
30/12/2022 2,345.00p 2,346.50p 2,326.00p 2,326.00p 3704858
29/12/2022 2,331.00p 2,357.00p 2,321.50p 2,349.50p 5285980
28/12/2022 2,390.50p 2,395.50p 2,340.00p 2,350.00p 5918327
23/12/2022 2,354.50p 2,366.50p 2,343.50p 2,366.50p 1696719
22/12/2022 2,372.00p 2,398.50p 2,348.23p 2,352.50p 4602228
21/12/2022 2,303.50p 2,371.00p 2,297.50p 2,354.50p 6178723
20/12/2022 2,268.00p 2,319.00p 2,263.50p 2,307.50p 17356892
19/12/2022 2,254.50p 2,312.50p 2,250.50p 2,287.00p 9146308
16/12/2022 2,296.50p 2,325.00p 2,238.00p 2,243.00p 37128216
15/12/2022 2,278.00p 2,312.00p 2,270.00p 2,289.50p 10393907
14/12/2022 2,312.00p 2,327.50p 2,282.50p 2,296.00p 14843210
13/12/2022 2,310.50p 2,329.50p 2,289.50p 2,318.00p 7764797
12/12/2022 2,263.00p 2,305.00p 2,263.00p 2,295.50p 8381501
09/12/2022 2,313.00p 2,329.19p 2,279.00p 2,286.00p 10420915
08/12/2022 2,332.50p 2,357.00p 2,309.50p 2,309.50p 7468137
07/12/2022 2,328.00p 2,349.50p 2,305.00p 2,315.50p 9593994
06/12/2022 2,365.00p 2,381.50p 2,323.00p 2,358.50p 8775904
05/12/2022 2,358.00p 2,410.00p 2,344.00p 2,375.50p 15906737
02/12/2022 2,358.50p 2,385.50p 2,331.00p 2,365.50p 8267551
01/12/2022 2,412.50p 2,419.40p 2,379.50p 2,382.00p 6390891
30/11/2022 2,413.00p 2,446.13p 2,395.50p 2,444.00p 23615726
29/11/2022 2,382.50p 2,418.63p 2,382.00p 2,400.50p 8767882
28/11/2022 2,305.00p 2,367.50p 2,291.00p 2,360.50p 8540483
25/11/2022 2,342.00p 2,386.00p 2,340.50p 2,367.00p 8350272
24/11/2022 2,356.50p 2,371.00p 2,335.50p 2,342.50p 3861543
23/11/2022 2,399.00p 2,422.50p 2,342.50p 2,356.50p 18010068
22/11/2022 2,328.00p 2,382.50p 2,322.50p 2,382.50p 20093964
21/11/2022 2,344.50p 2,351.00p 2,268.50p 2,272.50p 12027488
18/11/2022 2,389.00p 2,400.00p 2,321.50p 2,344.50p 17999986
17/11/2022 2,348.50p 2,378.50p 2,342.50p 2,364.50p 8063729
16/11/2022 2,388.50p 2,419.50p 2,364.50p 2,370.50p 11211319
15/11/2022 2,340.50p 2,375.00p 2,334.50p 2,375.00p 13920282
14/11/2022 2,350.00p 2,369.50p 2,326.50p 2,358.00p 10216914
11/11/2022 2,315.00p 2,372.47p 2,293.00p 2,360.00p 8796168
10/11/2022 2,333.50p 2,387.50p 2,315.00p 2,315.00p 11698473
09/11/2022 2,442.00p 2,444.00p 2,378.50p 2,383.50p 8067041
08/11/2022 2,478.00p 2,483.00p 2,436.00p 2,438.00p 24659658
07/11/2022 2,486.00p 2,527.00p 2,480.00p 2,501.00p 6175114
04/11/2022 2,502.50p 2,557.00p 2,488.50p 2,526.50p 9483385
03/11/2022 2,414.50p 2,496.50p 2,404.00p 2,491.50p 8779363
02/11/2022 2,444.00p 2,463.50p 2,410.00p 2,428.00p 6502265
01/11/2022 2,437.00p 2,470.00p 2,431.00p 2,454.00p 8828288
31/10/2022 2,395.00p 2,433.74p 2,363.50p 2,404.00p 20058894
28/10/2022 2,387.00p 2,453.00p 2,384.50p 2,418.50p 21583668
27/10/2022 2,292.50p 2,438.50p 2,292.50p 2,425.00p 37787900
26/10/2022 2,296.00p 2,306.17p 2,266.00p 2,299.50p 12494353
25/10/2022 2,341.50p 2,341.50p 2,288.36p 2,289.50p 6794027
24/10/2022 2,295.50p 2,359.50p 2,267.00p 2,345.00p 7395775
21/10/2022 2,315.50p 2,346.00p 2,305.50p 2,344.00p 8118804
20/10/2022 2,311.50p 2,333.00p 2,292.00p 2,320.00p 13288013
19/10/2022 2,272.50p 2,280.80p 2,233.24p 2,273.00p 13616119
18/10/2022 2,291.50p 2,300.00p 2,247.00p 2,253.00p 18028944
17/10/2022 2,266.00p 2,296.50p 2,257.50p 2,266.50p 16571046
14/10/2022 2,310.50p 2,322.03p 2,258.00p 2,270.00p 11764170
13/10/2022 2,268.50p 2,315.00p 2,235.50p 2,302.50p 11412734
12/10/2022 2,289.00p 2,315.00p 2,254.00p 2,269.00p 9692211
11/10/2022 2,316.50p 2,316.50p 2,272.12p 2,286.00p 13241953
10/10/2022 2,336.00p 2,364.59p 2,317.50p 2,327.50p 8566805
07/10/2022 2,291.50p 2,360.50p 2,291.50p 2,345.50p 8230126
06/10/2022 2,320.00p 2,325.00p 2,259.00p 2,312.00p 14917712
05/10/2022 2,340.00p 2,387.00p 2,295.00p 2,378.50p 21533188
04/10/2022 2,328.50p 2,356.50p 2,288.50p 2,338.00p 10180870
03/10/2022 2,255.00p 2,315.50p 2,247.50p 2,299.50p 10891966
30/09/2022 2,252.50p 2,282.00p 2,228.50p 2,246.50p 13024381
29/09/2022 2,261.50p 2,271.50p 2,219.50p 2,241.50p 11962282
28/09/2022 2,215.50p 2,275.50p 2,187.00p 2,261.00p 10318574
27/09/2022 2,199.00p 2,268.10p 2,186.50p 2,243.50p 15774723
26/09/2022 2,186.50p 2,231.00p 2,158.50p 2,211.50p 15918230
23/09/2022 2,323.50p 2,324.50p 2,198.00p 2,214.50p 16217436
22/09/2022 2,326.50p 2,365.00p 2,313.00p 2,338.50p 10276679
21/09/2022 2,322.00p 2,372.00p 2,317.87p 2,335.00p 13315500
20/09/2022 2,315.00p 2,351.00p 2,290.00p 2,302.50p 13249955
19/09/2022 2,318.50p 2,341.00p 2,281.50p 2,296.50p 50461279
16/09/2022 2,318.50p 2,341.00p 2,281.50p 2,296.50p 50461280
15/09/2022 2,340.00p 2,365.50p 2,307.60p 2,314.50p 9180626
14/09/2022 2,306.00p 2,354.00p 2,284.50p 2,341.00p 12981473
13/09/2022 2,318.50p 2,351.50p 2,307.50p 2,327.50p 8212720
12/09/2022 2,311.00p 2,340.13p 2,305.00p 2,321.50p 5760399
09/09/2022 2,281.50p 2,317.50p 2,279.53p 2,300.00p 7697572
08/09/2022 2,266.00p 2,293.00p 2,249.00p 2,270.00p 9139381
07/09/2022 2,285.00p 2,315.94p 2,240.50p 2,263.00p 13461453
06/09/2022 2,336.50p 2,343.00p 2,286.50p 2,308.50p 8511526
05/09/2022 2,325.50p 2,366.50p 2,312.49p 2,348.00p 7784946
02/09/2022 2,305.50p 2,336.00p 2,285.50p 2,324.00p 9233072
01/09/2022 2,283.00p 2,296.50p 2,251.83p 2,273.00p 9262548
31/08/2022 2,331.00p 2,343.50p 2,238.13p 2,290.00p 33131778
30/08/2022 2,366.50p 2,393.50p 2,317.50p 2,339.50p 11655597
29/08/2022 2,328.00p 2,346.00p 2,314.00p 2,334.00p 10633140
26/08/2022 2,328.00p 2,346.00p 2,314.00p 2,334.00p 10633140
25/08/2022 2,320.50p 2,339.00p 2,305.50p 2,320.50p 9632950
24/08/2022 2,317.50p 2,324.00p 2,289.00p 2,292.50p 14096068
23/08/2022 2,244.50p 2,321.50p 2,240.00p 2,317.50p 11853077
22/08/2022 2,221.50p 2,262.00p 2,212.50p 2,244.00p 8875330
19/08/2022 2,219.00p 2,260.00p 2,205.50p 2,248.50p 12360965
18/08/2022 2,195.00p 2,217.50p 2,180.00p 2,217.50p 8340810
17/08/2022 2,183.50p 2,198.00p 2,155.75p 2,182.00p 8647849
16/08/2022 2,193.00p 2,201.00p 2,167.50p 2,168.50p 7933707

*Close Price adjusted for both dividends and splits