Shell Plc SHEL
LSE · United Kingdom · Energy Minerals
GBp 3,589.00+19.50 (+0.55%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3,589.00 | +0.55% | GBp 3,548.00 | GBp 3,596.50 | GBp 3,501.69 | 12.50M |
| 2026-09-30 | GBp 3,569.50 | -0.68% | GBp 3,583.50 | GBp 3,593.50 | GBp 3,547.50 | 11.52M |
| 2026-09-29 | GBp 3,594.00 | -1.66% | GBp 3,633.00 | GBp 3,653.00 | GBp 3,572.00 | 16.37M |
| 2026-09-28 | GBp 3,654.50 | +1.20% | GBp 3,642.00 | GBp 3,681.50 | GBp 3,630.50 | 6.32M |
| 2026-09-25 | GBp 3,611.00 | -0.82% | GBp 3,605.50 | GBp 3,634.00 | GBp 3,580.00 | 13.03M |
| 2026-09-24 | GBp 3,641.00 | +1.70% | GBp 3,600.00 | GBp 3,651.08 | GBp 3,586.00 | 15.13M |
| 2026-09-23 | GBp 3,580.00 | +1.99% | GBp 3,519.00 | GBp 3,582.00 | GBp 3,510.00 | 7.99M |
| 2026-09-22 | GBp 3,510.00 | +0.62% | GBp 3,494.00 | GBp 3,523.50 | GBp 3,445.00 | 10.59M |
| 2026-09-21 | GBp 3,488.50 | -1.43% | GBp 3,514.00 | GBp 3,542.00 | GBp 3,488.50 | 5.37M |
| 2026-09-18 | GBp 3,539.00 | -0.90% | GBp 3,554.00 | GBp 3,559.00 | GBp 3,512.00 | 23.63M |
| 2026-09-17 | GBp 3,571.00 | -0.15% | GBp 3,556.00 | GBp 3,594.50 | GBp 3,547.50 | 6.88M |
| 2026-09-16 | GBp 3,576.50 | -2.08% | GBp 3,653.00 | GBp 3,663.50 | GBp 3,563.50 | 9.22M |
| 2026-09-15 | GBp 3,652.50 | +1.97% | GBp 3,573.00 | GBp 3,652.50 | GBp 3,565.25 | 5.90M |
| 2026-09-14 | GBp 3,582.00 | +0.87% | GBp 3,577.00 | GBp 3,612.00 | GBp 3,572.00 | 6.39M |
| 2026-09-11 | GBp 3,551.00 | +0.51% | GBp 3,544.50 | GBp 3,571.00 | GBp 3,500.00 | 7.44M |
| 2026-09-10 | GBp 3,533.00 | +0.83% | GBp 3,508.00 | GBp 3,580.50 | GBp 3,504.38 | 12.15M |
| 2026-09-09 | GBp 3,504.00 | +0.10% | GBp 3,523.00 | GBp 3,545.50 | GBp 3,497.00 | 9.20M |
| 2026-09-08 | GBp 3,500.50 | +0.52% | GBp 3,501.00 | GBp 3,525.50 | GBp 3,476.00 | 6.58M |
| 2026-09-07 | GBp 3,482.50 | +1.32% | GBp 3,450.00 | GBp 3,501.00 | GBp 3,438.50 | 4.81M |
| 2026-09-04 | GBp 3,437.00 | +0.16% | GBp 3,429.00 | GBp 3,450.50 | GBp 3,397.50 | 12.31M |
| 2026-09-03 | GBp 3,431.50 | -0.33% | GBp 3,447.50 | GBp 3,449.00 | GBp 3,387.00 | 6.82M |
| 2026-09-02 | GBp 3,443.00 | +0.31% | GBp 3,460.00 | GBp 3,473.00 | GBp 3,424.50 | 33.13M |
| 2026-09-01 | GBp 3,432.50 | +2.63% | GBp 3,399.50 | GBp 3,433.50 | GBp 3,385.00 | 17.71M |
| 2026-08-28 | GBp 3,344.50 | +1.01% | GBp 3,338.00 | GBp 3,344.53 | GBp 3,319.00 | 9.86M |
| 2026-08-27 | GBp 3,311.00 | -1.78% | GBp 3,343.50 | GBp 3,362.50 | GBp 3,305.00 | 8.16M |
| 2026-08-26 | GBp 3,371.00 | -0.46% | GBp 3,358.00 | GBp 3,377.00 | GBp 3,325.00 | 7.04M |
| 2026-08-25 | GBp 3,386.50 | -0.31% | GBp 3,396.50 | GBp 3,408.50 | GBp 3,366.00 | 19.19M |
| 2026-08-24 | GBp 3,397.00 | -0.37% | GBp 3,401.50 | GBp 3,423.00 | GBp 3,388.00 | 7.13M |
| 2026-08-21 | GBp 3,409.50 | -0.89% | GBp 3,424.50 | GBp 3,449.50 | GBp 3,405.00 | 12.44M |
| 2026-08-20 | GBp 3,440.00 | +0.57% | GBp 3,405.50 | GBp 3,459.00 | GBp 3,401.50 | 9.20M |
| 2026-08-19 | GBp 3,420.50 | +0.96% | GBp 3,401.50 | GBp 3,425.50 | GBp 3,390.00 | 8.24M |
| 2026-08-18 | GBp 3,388.00 | +1.76% | GBp 3,375.00 | GBp 3,404.50 | GBp 3,355.50 | 5.42M |
| 2026-08-17 | GBp 3,329.50 | +0.29% | GBp 3,321.50 | GBp 3,345.50 | GBp 3,305.50 | 5.17M |
| 2026-08-14 | GBp 3,320.00 | +0.97% | GBp 3,292.00 | GBp 3,331.00 | GBp 3,283.50 | 11.45M |
| 2026-08-13 | GBp 3,288.00 | -1.04% | GBp 3,318.00 | GBp 3,325.00 | GBp 3,253.00 | 9.44M |
| 2026-08-12 | GBp 3,322.50 | -1.00% | GBp 3,342.00 | GBp 3,353.00 | GBp 3,301.00 | 8.90M |
| 2026-08-11 | GBp 3,356.00 | +1.76% | GBp 3,334.00 | GBp 3,356.00 | GBp 3,323.50 | 4.20M |
| 2026-08-10 | GBp 3,298.00 | +0.63% | GBp 3,274.00 | GBp 3,310.50 | GBp 3,258.00 | 5.65M |
| 2026-08-07 | GBp 3,277.50 | -1.13% | GBp 3,316.50 | GBp 3,330.00 | GBp 3,269.50 | 10.12M |
| 2026-08-06 | GBp 3,315.00 | +1.05% | GBp 3,288.00 | GBp 3,315.00 | GBp 3,275.26 | 6.19M |
| 2026-08-05 | GBp 3,280.50 | -1.23% | GBp 3,321.50 | GBp 3,347.50 | GBp 3,274.00 | 17.01M |
| 2026-08-04 | GBp 3,321.50 | -2.47% | GBp 3,392.50 | GBp 3,421.00 | GBp 3,297.50 | 8.49M |
| 2026-08-03 | GBp 3,405.50 | +0.65% | GBp 3,317.00 | GBp 3,405.50 | GBp 3,299.00 | 10.36M |
| 2026-07-31 | GBp 3,383.50 | +1.94% | GBp 3,311.00 | GBp 3,409.50 | GBp 3,310.50 | 8.12M |
| 2026-07-30 | GBp 3,319.00 | -0.14% | GBp 3,344.50 | GBp 3,385.00 | GBp 3,311.50 | 10.42M |
| 2026-07-29 | GBp 3,323.50 | +2.75% | GBp 3,284.00 | GBp 3,331.00 | GBp 3,256.50 | 14.16M |
| 2026-07-28 | GBp 3,234.50 | -1.30% | GBp 3,250.00 | GBp 3,276.50 | GBp 3,234.50 | 4.98M |
| 2026-07-27 | GBp 3,277.00 | -0.86% | GBp 3,258.50 | GBp 3,284.00 | GBp 3,232.50 | 5.54M |
| 2026-07-24 | GBp 3,305.50 | -1.15% | GBp 3,307.00 | GBp 3,330.00 | GBp 3,287.00 | 7.46M |
| 2026-07-23 | GBp 3,344.00 | +1.58% | GBp 3,318.00 | GBp 3,359.50 | GBp 3,303.00 | 7.04M |
| 2026-07-22 | GBp 3,292.00 | +1.17% | GBp 3,276.00 | GBp 3,322.00 | GBp 3,261.50 | 8.10M |
| 2026-07-21 | GBp 3,254.00 | +1.06% | GBp 3,209.00 | GBp 3,254.00 | GBp 3,208.50 | 7.42M |
| 2026-07-20 | GBp 3,220.00 | -0.49% | GBp 3,270.00 | GBp 3,275.00 | GBp 3,182.50 | 7.92M |
| 2026-07-17 | GBp 3,236.00 | +2.41% | GBp 3,170.00 | GBp 3,255.00 | GBp 3,169.50 | 9.63M |
| 2026-07-16 | GBp 3,160.00 | +0.97% | GBp 3,132.00 | GBp 3,167.50 | GBp 3,110.00 | 6.68M |
| 2026-07-15 | GBp 3,129.50 | -0.56% | GBp 3,140.50 | GBp 3,187.00 | GBp 3,129.50 | 7.31M |
| 2026-07-14 | GBp 3,147.00 | +1.22% | GBp 3,153.50 | GBp 3,173.00 | GBp 2,643.00 | 17.31M |
| 2026-07-13 | GBp 3,109.00 | +2.32% | GBp 3,099.00 | GBp 3,112.00 | GBp 3,058.75 | 13.26M |
| 2026-07-10 | GBp 3,038.50 | -0.08% | GBp 3,025.50 | GBp 3,052.00 | GBp 3,022.50 | 6.40M |
| 2026-07-09 | GBp 3,041.00 | -1.25% | GBp 3,033.00 | GBp 3,069.50 | GBp 3,026.50 | 5.67M |
| 2026-07-08 | GBp 3,079.50 | +2.27% | GBp 3,064.00 | GBp 3,083.00 | GBp 2,559.50 | 11.95M |
| 2026-07-07 | GBp 3,011.00 | +3.38% | GBp 2,932.00 | GBp 3,021.50 | GBp 2,931.00 | 12.14M |
| 2026-07-06 | GBp 2,912.50 | +0.73% | GBp 2,890.00 | GBp 2,914.50 | GBp 2,882.00 | 8.49M |
| 2026-07-03 | GBp 2,891.50 | -0.26% | GBp 2,918.00 | GBp 2,922.00 | GBp 2,891.00 | 2.49M |
| 2026-07-02 | GBp 2,899.00 | +0.92% | GBp 2,865.50 | GBp 3,049.00 | GBp 2,861.00 | 10.98M |
| 2026-07-01 | GBp 2,872.50 | -2.06% | GBp 2,920.00 | GBp 2,925.00 | GBp 2,872.00 | 6.63M |
| 2026-06-30 | GBp 2,933.00 | +1.12% | GBp 2,898.50 | GBp 2,933.00 | GBp 2,886.50 | 9.05M |
| 2026-06-29 | GBp 2,900.50 | +0.09% | GBp 2,910.00 | GBp 2,921.50 | GBp 2,893.00 | 8.43M |
| 2026-06-26 | GBp 2,898.00 | -0.94% | GBp 2,910.50 | GBp 2,916.00 | GBp 2,884.68 | 12.54M |
| 2026-06-25 | GBp 2,925.50 | -0.71% | GBp 2,923.00 | GBp 2,942.00 | GBp 2,908.50 | 11.21M |
| 2026-06-24 | GBp 2,946.50 | -1.93% | GBp 3,000.50 | GBp 3,007.50 | GBp 2,943.50 | 8.16M |
| 2026-06-23 | GBp 3,004.50 | -0.13% | GBp 3,006.00 | GBp 3,012.00 | GBp 2,981.50 | 7.79M |
| 2026-06-22 | GBp 3,008.50 | +0.50% | GBp 2,992.00 | GBp 3,322.50 | GBp 2,976.00 | 8.50M |
| 2026-06-19 | GBp 2,993.50 | +1.06% | GBp 2,991.00 | GBp 3,011.00 | GBp 2,972.50 | 29.34M |
| 2026-06-18 | GBp 2,962.00 | -2.41% | GBp 3,013.00 | GBp 3,217.00 | GBp 2,940.00 | 9.42M |
| 2026-06-17 | GBp 3,035.00 | -1.08% | GBp 3,049.50 | GBp 3,053.50 | GBp 3,020.00 | 5.10M |
| 2026-06-16 | GBp 3,068.00 | -0.41% | GBp 3,074.50 | GBp 3,081.00 | GBp 3,050.00 | 5.26M |
| 2026-06-15 | GBp 3,080.50 | -4.35% | GBp 3,136.50 | GBp 3,138.50 | GBp 3,040.50 | 8.99M |
| 2026-06-12 | GBp 3,220.50 | -1.69% | GBp 3,203.50 | GBp 3,224.00 | GBp 3,148.00 | 7.89M |
| 2026-06-11 | GBp 3,276.00 | +1.14% | GBp 3,242.00 | GBp 3,300.00 | GBp 3,237.00 | 7.16M |
| 2026-06-10 | GBp 3,239.00 | +1.78% | GBp 3,163.50 | GBp 3,243.00 | GBp 3,161.50 | 7.64M |
| 2026-06-09 | GBp 3,182.50 | -1.87% | GBp 3,223.00 | GBp 3,237.50 | GBp 3,169.50 | 6.93M |
| 2026-06-08 | GBp 3,243.00 | +0.48% | GBp 3,260.00 | GBp 3,279.50 | GBp 3,225.00 | 5.38M |
| 2026-06-05 | GBp 3,227.50 | -0.06% | GBp 3,230.50 | GBp 3,242.00 | GBp 3,203.50 | 11.32M |
| 2026-06-04 | GBp 3,229.50 | -1.19% | GBp 3,235.00 | GBp 3,758.50 | GBp 3,186.00 | 6.44M |
| 2026-06-03 | GBp 3,268.50 | +1.66% | GBp 3,225.00 | GBp 3,278.50 | GBp 3,222.50 | 14.16M |
| 2026-06-02 | GBp 3,215.00 | +0.59% | GBp 3,164.00 | GBp 3,215.00 | GBp 3,153.00 | 15.05M |
| 2026-06-01 | GBp 3,196.00 | +2.50% | GBp 3,135.50 | GBp 3,420.00 | GBp 3,135.50 | 9.19M |
| 2026-05-29 | GBp 3,118.00 | -0.76% | GBp 3,123.00 | GBp 3,147.00 | GBp 3,106.50 | 16.18M |
| 2026-05-28 | GBp 3,142.00 | +0.71% | GBp 3,150.00 | GBp 3,158.00 | GBp 3,100.25 | 11.63M |