UK markets closed

Shell plc (SHEL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,812.50-2.50 (-0.09%)
At close: 04:36PM BST
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20242,832.002,846.002,798.502,812.502,812.505,102,397
11 Jul 20242,836.002,850.002,805.232,815.002,815.006,834,968
10 Jul 20242,828.002,851.502,807.002,833.002,833.007,423,656
09 Jul 20242,823.002,879.502,807.002,834.002,834.008,345,319
08 Jul 20242,838.002,911.502,821.002,835.002,835.006,900,136
05 Jul 20242,900.002,917.502,854.002,862.002,862.006,609,096
04 Jul 20242,861.502,902.502,835.502,900.002,900.006,801,590
03 Jul 20242,875.502,899.002,851.002,851.002,851.005,149,369
02 Jul 20242,874.002,896.002,860.002,869.502,869.507,651,209
01 Jul 20242,858.002,880.852,844.502,857.502,857.506,653,438
28 Jun 20242,835.502,855.002,795.002,834.002,834.007,501,581
27 Jun 20242,797.502,830.502,774.002,813.502,813.506,831,851
26 Jun 20242,822.502,830.502,779.502,791.002,791.0010,698,575
25 Jun 20242,812.502,834.002,777.502,807.502,807.508,067,392
24 Jun 20242,763.502,804.002,744.502,794.502,794.507,487,402
21 Jun 20242,758.002,784.502,745.502,777.002,777.0024,287,830
20 Jun 20242,750.002,778.002,731.502,767.502,767.509,209,723
19 Jun 20242,727.002,751.502,727.002,748.002,748.004,334,965
18 Jun 20242,724.502,738.502,719.842,733.502,733.5013,056,799
17 Jun 20242,714.502,733.002,711.502,726.002,726.005,825,941
14 Jun 20242,724.502,734.502,707.002,711.002,711.006,821,729
13 Jun 20242,743.502,754.002,718.502,724.002,724.006,430,750
12 Jun 20242,759.002,775.502,740.002,744.502,744.5016,206,847
11 Jun 20242,762.002,776.502,738.002,750.502,750.5012,985,012
10 Jun 20242,717.502,757.502,695.002,757.502,757.5012,221,002
07 Jun 20242,743.502,758.002,720.002,732.502,732.5012,774,048
06 Jun 20242,728.502,744.502,701.002,736.502,736.508,822,394
05 Jun 20242,732.002,748.502,706.502,717.502,717.5010,454,373
04 Jun 20242,740.502,754.002,696.002,723.002,723.0015,059,526
03 Jun 20242,843.002,856.502,782.502,782.502,782.5014,688,170
31 May 20242,797.502,824.002,794.502,811.502,811.5024,113,173
30 May 20242,784.002,818.502,773.002,797.002,797.0021,291,111
29 May 20242,799.002,832.502,763.502,801.502,801.5011,146,569
28 May 20242,782.502,799.002,762.002,780.502,780.507,716,088
24 May 20242,754.002,789.502,736.002,772.002,772.005,380,752
23 May 20242,760.502,784.502,743.502,772.502,772.5017,073,225
22 May 20242,776.502,789.002,751.002,760.502,760.5024,840,671
21 May 20242,796.002,821.002,778.002,803.502,803.5017,215,410
20 May 20242,824.502,852.002,786.002,804.002,804.009,161,063
17 May 20242,824.502,834.502,798.002,804.502,804.5025,245,178
16 May 20242,849.002,852.002,799.002,829.002,829.0031,351,272
16 May 202434.4 Dividend
15 May 20242,925.002,938.002,847.002,869.002,834.607,637,008
14 May 20242,930.502,955.002,900.002,901.002,866.2241,316,273
13 May 20242,940.002,961.002,921.502,937.002,901.787,536,239
10 May 20242,922.502,949.002,891.002,946.002,910.6813,034,943
09 May 20242,896.502,924.002,874.002,908.502,873.6322,289,547
08 May 20242,899.502,906.002,870.502,891.502,856.8331,072,062
07 May 20242,889.002,912.002,881.502,895.002,860.2913,614,305
03 May 20242,872.002,890.502,846.002,858.502,824.235,653,859
02 May 20242,868.002,894.502,827.502,873.002,838.551,095,027
01 May 20242,875.002,817.502,814.502,819.002,785.203,437,262
30 Apr 20242,891.502,904.002,863.002,863.002,828.671,679,663
29 Apr 20242,899.002,917.002,887.002,887.502,852.884,789,618
26 Apr 20242,901.502,913.612,891.042,903.502,868.698,894,321
25 Apr 20242,907.002,919.502,884.502,901.002,866.2211,961,757
24 Apr 20242,912.002,922.002,901.002,907.002,872.1422,456,375
23 Apr 20242,907.002,922.502,888.002,895.002,860.2911,082,204
22 Apr 20242,869.002,912.502,863.502,907.002,872.1413,320,741
19 Apr 20242,837.002,855.502,755.002,851.002,816.829,858,971
18 Apr 20242,839.002,855.002,818.002,841.502,807.4319,792,990
17 Apr 20242,833.002,855.502,823.002,846.002,811.8815,235,252
16 Apr 20242,860.002,874.002,822.002,834.502,800.5112,566,764
15 Apr 20242,901.502,912.002,877.502,889.502,854.8517,809,474
12 Apr 20242,882.502,952.002,882.502,937.002,901.7810,735,186
11 Apr 20242,874.502,898.502,843.502,857.002,822.7415,046,402
10 Apr 20242,849.502,873.002,843.502,869.002,834.6021,922,895
09 Apr 20242,812.502,847.502,810.002,828.502,794.5920,725,997
08 Apr 20242,781.502,825.502,773.782,814.002,780.2619,999,951
05 Apr 20242,763.002,785.502,756.502,780.002,746.6716,453,629
04 Apr 20242,746.002,800.002,735.002,764.002,730.8618,581,660
03 Apr 20242,739.002,750.502,712.502,747.502,714.5623,986,290
02 Apr 20242,663.002,725.002,652.502,717.002,684.4219,834,937
28 Mar 20242,624.002,636.582,613.002,625.002,593.5311,721,252
27 Mar 20242,621.002,632.102,606.002,613.002,581.676,453,579
26 Mar 20242,645.502,665.502,639.502,647.002,615.2613,828,709
25 Mar 20242,633.502,656.002,633.502,650.502,618.7210,622,000
22 Mar 20242,622.502,643.002,617.502,632.002,600.4410,605,796
21 Mar 20242,602.002,633.002,597.002,621.502,590.0727,803,191
20 Mar 20242,588.002,594.002,576.502,591.502,560.4325,023,460
19 Mar 20242,569.502,598.502,559.002,594.002,562.9011,083,889
18 Mar 20242,557.502,573.502,549.092,560.502,529.8016,264,114
15 Mar 20242,550.002,560.102,544.002,548.502,517.9433,727,529
14 Mar 20242,529.502,548.002,520.002,538.002,507.5721,882,474
13 Mar 20242,493.002,531.502,488.502,527.502,497.1918,555,468
12 Mar 20242,492.002,519.002,487.002,497.002,467.0612,187,000
11 Mar 20242,460.002,476.002,452.002,472.502,442.859,689,786
08 Mar 20242,486.002,508.002,469.002,471.002,441.3714,830,911
07 Mar 20242,475.002,487.002,461.002,482.002,452.2416,960,453
06 Mar 20242,451.502,499.502,444.002,488.502,458.6628,106,873
05 Mar 20242,445.002,457.502,427.502,452.502,423.0917,048,578
04 Mar 20242,494.002,504.002,459.392,460.502,431.0021,115,815
01 Mar 20242,474.502,497.002,467.002,494.502,464.5918,744,276
29 Feb 20242,446.502,471.002,445.002,457.002,427.5426,817,847
28 Feb 20242,470.002,479.502,452.942,459.502,430.0114,404,397
27 Feb 20242,468.002,490.002,466.002,473.502,443.8415,943,347
26 Feb 20242,487.002,491.002,453.222,470.502,440.8838,889,651
23 Feb 20242,503.002,517.502,468.502,494.002,464.1016,289,375
22 Feb 20242,520.002,529.502,500.502,506.502,476.4513,411,266
21 Feb 20242,484.502,510.502,479.002,508.002,477.9310,394,137
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...