Shell (SHEL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/08/2022 2,227.00p 2,229.00p 2,140.50p 2,182.00p 8308999
12/08/2022 2,207.50p 2,240.25p 2,198.20p 2,215.00p 7660092
11/08/2022 2,167.00p 2,216.50p 2,161.50p 2,213.50p 12189703
10/08/2022 2,173.50p 2,197.00p 2,144.00p 2,169.50p 8179289
09/08/2022 2,152.50p 2,209.50p 2,146.50p 2,184.50p 9638950
08/08/2022 2,160.50p 2,185.00p 2,147.71p 2,161.50p 8152246
05/08/2022 2,104.00p 2,165.00p 2,093.00p 2,150.00p 6512203
04/08/2022 2,162.50p 2,192.00p 2,130.00p 2,132.50p 8743672
03/08/2022 2,168.00p 2,206.50p 2,148.27p 2,170.50p 7552694
02/08/2022 2,139.50p 2,177.50p 2,137.00p 2,166.00p 9634690
01/08/2022 2,176.50p 2,195.50p 2,132.86p 2,136.00p 8355967
29/07/2022 2,124.00p 2,189.50p 2,112.00p 2,179.00p 14247172
28/07/2022 2,164.00p 2,164.00p 2,114.50p 2,124.00p 8827655
27/07/2022 2,095.50p 2,124.50p 2,082.00p 2,117.50p 10850769
26/07/2022 2,096.50p 2,124.02p 2,085.50p 2,086.50p 7378261
25/07/2022 2,030.00p 2,069.00p 2,002.50p 2,069.00p 6146365
22/07/2022 2,040.00p 2,058.00p 2,016.50p 2,039.50p 5737388
21/07/2022 2,060.00p 2,061.50p 2,004.75p 2,028.50p 12384997
20/07/2022 2,059.50p 2,064.00p 2,030.50p 2,050.50p 9820174
19/07/2022 2,030.50p 2,050.50p 2,017.50p 2,034.00p 6275988
18/07/2022 2,042.50p 2,064.50p 2,022.50p 2,037.00p 7879032
15/07/2022 1,950.00p 2,012.00p 1,939.20p 1,989.60p 8873933
14/07/2022 2,008.50p 2,014.20p 1,908.60p 1,936.40p 9810212
13/07/2022 2,000.00p 2,020.50p 1,958.40p 2,002.00p 10866347
12/07/2022 2,038.00p 2,048.00p 1,982.80p 1,998.00p 9757227
11/07/2022 1,997.40p 2,046.00p 1,992.40p 2,030.50p 9171561
08/07/2022 2,029.50p 2,081.00p 2,018.50p 2,043.50p 8038159
07/07/2022 2,007.00p 2,052.00p 1,981.80p 2,033.50p 26349460
06/07/2022 2,065.00p 2,076.00p 1,954.40p 1,974.20p 19145502
05/07/2022 2,212.50p 2,216.50p 2,008.00p 2,016.00p 20755140
04/07/2022 2,153.00p 2,215.36p 2,153.00p 2,203.00p 10064132
01/07/2022 2,123.50p 2,179.64p 2,094.50p 2,121.00p 10932445
30/06/2022 2,148.00p 2,175.50p 2,113.50p 2,134.00p 13685949
29/06/2022 2,174.00p 2,238.12p 2,174.00p 2,185.00p 11335064
28/06/2022 2,144.50p 2,202.00p 2,144.50p 2,177.00p 18174652
27/06/2022 2,074.00p 2,132.00p 2,069.50p 2,112.50p 14581631
24/06/2022 2,006.00p 2,091.82p 2,002.50p 2,087.50p 16645957
23/06/2022 2,065.50p 2,109.98p 2,028.00p 2,029.00p 13014868
22/06/2022 2,070.00p 2,092.50p 2,053.87p 2,076.00p 23914188
21/06/2022 2,120.00p 2,164.50p 2,114.00p 2,151.00p 13361308
20/06/2022 2,046.50p 2,130.00p 2,043.26p 2,110.50p 12088270
17/06/2022 2,135.00p 2,141.79p 2,026.50p 2,044.00p 40117720
16/06/2022 2,266.00p 2,272.50p 2,137.70p 2,144.00p 22234652
15/06/2022 2,291.50p 2,304.00p 2,251.00p 2,271.00p 17415916
14/06/2022 2,307.50p 2,337.00p 2,267.50p 2,308.00p 14099648
13/06/2022 2,278.50p 2,325.00p 2,259.50p 2,287.50p 14008915
10/06/2022 2,384.50p 2,391.50p 2,324.00p 2,338.00p 14965716
09/06/2022 2,439.50p 2,459.23p 2,395.50p 2,395.50p 15631815
08/06/2022 2,424.50p 2,450.88p 2,414.50p 2,440.00p 18758200
07/06/2022 2,399.00p 2,426.50p 2,391.26p 2,416.00p 13313682
06/06/2022 2,379.50p 2,423.50p 2,374.00p 2,394.50p 13342234
03/06/2022 2,361.50p 2,390.00p 2,357.00p 2,361.00p 17933262
02/06/2022 2,361.50p 2,390.00p 2,357.00p 2,361.00p 17933262
01/06/2022 2,361.50p 2,390.00p 2,357.00p 2,361.00p 17933262
31/05/2022 2,384.00p 2,422.00p 2,376.50p 2,376.50p 26301828
30/05/2022 2,383.50p 2,397.30p 2,348.50p 2,374.00p 17031328
27/05/2022 2,383.00p 2,410.00p 2,354.50p 2,380.00p 12246423
26/05/2022 2,391.00p 2,413.50p 2,388.00p 2,404.00p 11789318
25/05/2022 2,390.50p 2,401.00p 2,363.40p 2,378.50p 15961252
24/05/2022 2,353.50p 2,376.50p 2,345.00p 2,366.00p 11557224
23/05/2022 2,352.50p 2,389.13p 2,348.50p 2,387.50p 12477955
20/05/2022 2,353.50p 2,379.50p 2,329.00p 2,336.50p 11695322
19/05/2022 2,357.50p 2,374.85p 2,300.65p 2,328.50p 11446462
18/05/2022 2,347.00p 2,408.51p 2,339.50p 2,370.50p 17504332
17/05/2022 2,350.00p 2,363.50p 2,334.00p 2,350.50p 17124054
16/05/2022 2,298.00p 2,340.50p 2,291.70p 2,337.50p 12795814
13/05/2022 2,276.50p 2,312.50p 2,245.26p 2,303.50p 12988514
12/05/2022 2,268.50p 2,290.00p 2,230.00p 2,240.50p 19685156
11/05/2022 2,238.50p 2,322.50p 2,236.09p 2,316.50p 17693228
10/05/2022 2,205.00p 2,259.95p 2,191.00p 2,233.50p 14006294
09/05/2022 2,317.50p 2,337.72p 2,221.50p 2,225.00p 15235091
06/05/2022 2,294.50p 2,334.50p 2,287.50p 2,299.50p 27796768
05/05/2022 2,265.00p 2,325.00p 2,252.00p 2,293.00p 12700004
04/05/2022 2,223.50p 2,251.50p 2,212.50p 2,225.00p 9755513
03/05/2022 2,138.00p 2,223.50p 2,131.50p 2,216.00p 12170623
02/05/2022 2,195.50p 2,198.00p 2,150.00p 2,173.00p 15895046
29/04/2022 2,195.50p 2,198.00p 2,150.00p 2,173.00p 15895046
28/04/2022 2,141.00p 2,188.50p 2,119.00p 2,185.00p 9858660
27/04/2022 2,119.50p 2,148.00p 2,103.00p 2,130.50p 14228379
26/04/2022 2,130.00p 2,154.00p 2,060.50p 2,124.00p 17312536
25/04/2022 2,124.50p 2,146.79p 2,070.50p 2,074.50p 13620928
22/04/2022 2,176.00p 2,221.50p 2,176.00p 2,188.00p 10411062
21/04/2022 2,236.00p 2,236.00p 2,200.54p 2,222.00p 13441156
20/04/2022 2,232.50p 2,237.50p 2,202.50p 2,208.00p 20841516
19/04/2022 2,203.00p 2,259.50p 2,199.00p 2,228.00p 15547303
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