Shell (SHEL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/06/2025 2,577.00p 2,602.00p 2,557.00p 2,563.50p 6811325
24/06/2025 2,565.00p 2,617.00p 2,554.00p 2,584.50p 10820681
23/06/2025 2,719.00p 2,719.00p 2,681.50p 2,684.00p 24812056
20/06/2025 2,675.50p 2,693.50p 2,653.50p 2,683.00p 19684184
19/06/2025 2,679.00p 2,706.00p 2,674.50p 2,698.00p 4702854
18/06/2025 2,671.00p 2,688.00p 2,655.00p 2,667.00p 6263029
17/06/2025 2,625.00p 2,667.00p 2,621.00p 2,663.00p 4196201
16/06/2025 2,663.50p 2,672.50p 2,614.00p 2,625.50p 6848539
13/06/2025 2,689.00p 2,703.50p 2,618.50p 2,631.00p 7494798
12/06/2025 2,604.00p 2,622.00p 2,594.50p 2,614.50p 4935647
11/06/2025 2,588.50p 2,598.00p 2,576.00p 2,581.50p 7395044
10/06/2025 2,517.00p 2,598.00p 2,517.00p 2,595.50p 7861399
09/06/2025 2,498.00p 2,514.50p 2,479.00p 2,505.00p 3346799
06/06/2025 2,489.50p 2,508.00p 2,484.50p 2,507.50p 4838508
05/06/2025 2,472.50p 2,502.50p 2,470.00p 2,479.00p 3973110
04/06/2025 2,504.50p 2,511.76p 2,473.50p 2,480.00p 6077681
03/06/2025 2,470.50p 2,510.00p 2,464.00p 2,510.00p 5026296
02/06/2025 2,453.00p 2,488.00p 2,443.50p 2,468.50p 8287613
30/05/2025 2,451.00p 2,473.00p 2,443.00p 2,449.50p 12797352
29/05/2025 2,453.50p 2,465.50p 2,438.00p 2,441.50p 3757440
28/05/2025 2,450.00p 2,464.50p 2,439.83p 2,445.00p 4497034
27/05/2025 2,427.00p 2,462.00p 2,427.00p 2,446.50p 4925981
23/05/2025 2,444.50p 2,454.00p 2,403.50p 2,420.00p 12144037
22/05/2025 2,453.00p 2,465.50p 2,427.50p 2,440.00p 5335479
21/05/2025 2,480.00p 2,495.13p 2,474.50p 2,477.50p 4430342
20/05/2025 2,485.50p 2,494.00p 2,466.25p 2,486.50p 5928614
19/05/2025 2,474.50p 2,488.50p 2,454.00p 2,473.00p 13004597
16/05/2025 2,496.00p 2,512.00p 2,478.50p 2,490.50p 8590593
15/05/2025 2,460.50p 2,478.00p 2,439.50p 2,473.00p 9232547
14/05/2025 2,535.00p 2,540.00p 2,504.50p 2,514.50p 5681903
13/05/2025 2,491.00p 2,527.50p 2,481.00p 2,522.50p 7564482
12/05/2025 2,489.00p 2,526.50p 2,489.00p 2,492.00p 8542152
09/05/2025 2,452.50p 2,478.00p 2,446.50p 2,458.00p 5088366
08/05/2025 2,439.50p 2,451.00p 2,419.69p 2,436.00p 7003034
07/05/2025 2,427.50p 2,454.00p 2,421.00p 2,429.00p 17335116
06/05/2025 2,462.00p 2,469.00p 2,426.50p 2,434.00p 10567454
02/05/2025 2,493.00p 2,543.50p 2,461.50p 2,486.50p 8006885
01/05/2025 2,405.00p 2,446.00p 2,373.00p 2,436.50p 4203052
30/04/2025 2,424.50p 2,445.00p 2,406.00p 2,440.50p 10519602
29/04/2025 2,447.50p 2,462.00p 2,415.78p 2,443.00p 3982704
28/04/2025 2,469.00p 2,478.50p 2,450.50p 2,458.00p 13869517
25/04/2025 2,443.00p 2,467.50p 2,428.50p 2,464.00p 4216864
24/04/2025 2,431.50p 2,455.50p 2,415.50p 2,434.00p 6016013
23/04/2025 2,464.50p 2,510.00p 2,423.00p 2,431.50p 20769554
22/04/2025 2,429.00p 2,443.50p 2,421.00p 2,432.00p 15661344
17/04/2025 2,426.00p 2,450.83p 2,405.50p 2,439.00p 6476792
16/04/2025 2,349.00p 2,440.00p 2,349.00p 2,434.50p 7973997
15/04/2025 2,360.00p 2,384.50p 2,352.00p 2,371.50p 10096045
14/04/2025 2,355.50p 2,387.15p 2,347.70p 2,354.50p 6878597
11/04/2025 2,310.50p 2,336.00p 2,289.69p 2,308.00p 12975623
10/04/2025 2,478.00p 2,498.50p 2,326.00p 2,326.00p 9911917
09/04/2025 2,303.00p 2,346.50p 2,269.92p 2,291.50p 19942596
08/04/2025 2,441.00p 2,458.00p 2,388.00p 2,394.00p 14087741
07/04/2025 2,294.50p 2,473.50p 2,271.00p 2,370.50p 19445876
04/04/2025 2,640.00p 2,642.50p 2,479.00p 2,481.50p 20221400
03/04/2025 2,707.00p 2,736.00p 2,653.00p 2,667.50p 11741807
02/04/2025 2,802.50p 2,812.50p 2,760.50p 2,780.00p 6569598
01/04/2025 2,825.50p 2,842.00p 2,789.50p 2,806.50p 7102201
31/03/2025 2,781.00p 2,825.50p 2,767.50p 2,825.00p 9985235
28/03/2025 2,797.00p 2,823.50p 2,788.70p 2,796.50p 7402198
27/03/2025 2,813.00p 2,825.38p 2,796.00p 2,822.50p 8391960
26/03/2025 2,782.00p 2,843.00p 2,780.50p 2,831.00p 10527297
25/03/2025 2,760.00p 2,805.00p 2,752.50p 2,765.00p 22584458
24/03/2025 2,738.00p 2,745.50p 2,715.50p 2,725.00p 5367035
21/03/2025 2,755.50p 2,761.50p 2,723.50p 2,727.00p 22900626
20/03/2025 2,742.50p 2,769.50p 2,737.00p 2,749.50p 5740879
19/03/2025 2,702.00p 2,746.50p 2,701.50p 2,741.00p 6165342
18/03/2025 2,686.50p 2,709.00p 2,684.00p 2,696.00p 6937378
17/03/2025 2,633.50p 2,676.50p 2,630.00p 2,676.00p 13755978
14/03/2025 2,608.50p 2,633.50p 2,594.50p 2,633.50p 6208244
13/03/2025 2,568.00p 2,615.50p 2,559.50p 2,603.00p 10711645
12/03/2025 2,563.00p 2,568.64p 2,529.50p 2,568.50p 12148338
11/03/2025 2,579.50p 2,595.50p 2,550.50p 2,553.00p 12486778
10/03/2025 2,565.50p 2,586.00p 2,554.50p 2,573.00p 7661271
07/03/2025 2,543.00p 2,574.00p 2,532.50p 2,554.50p 6126136
06/03/2025 2,552.00p 2,555.50p 2,509.45p 2,533.00p 12280124
05/03/2025 2,604.00p 2,604.00p 2,528.50p 2,528.50p 12915992
04/03/2025 2,589.50p 2,595.50p 2,546.00p 2,568.00p 13187818
03/03/2025 2,656.00p 2,680.50p 2,652.64p 2,656.50p 9064869
28/02/2025 2,643.00p 2,652.50p 2,615.50p 2,636.00p 18743122
27/02/2025 2,649.00p 2,665.00p 2,634.50p 2,652.00p 7075951
26/02/2025 2,636.00p 2,649.00p 2,620.50p 2,647.00p 9161512
25/02/2025 2,630.00p 2,656.50p 2,621.50p 2,629.50p 7561650
24/02/2025 2,635.00p 2,648.00p 2,616.50p 2,633.50p 7086772
21/02/2025 2,675.00p 2,679.50p 2,633.50p 2,637.50p 13592427
20/02/2025 2,675.50p 2,694.00p 2,666.50p 2,684.00p 4719678
19/02/2025 2,683.00p 2,702.00p 2,679.00p 2,686.00p 5203527
18/02/2025 2,682.00p 2,694.50p 2,667.50p 2,680.00p 6507681
17/02/2025 2,666.50p 2,694.50p 2,662.50p 2,687.00p 13987745
14/02/2025 2,649.50p 2,694.00p 2,641.00p 2,674.00p 7127084
13/02/2025 2,634.00p 2,658.00p 2,624.50p 2,651.50p 6517200
12/02/2025 2,682.50p 2,704.50p 2,672.50p 2,701.50p 5845158
11/02/2025 2,654.50p 2,707.11p 2,650.50p 2,699.50p 7844592
10/02/2025 2,647.00p 2,653.50p 2,617.50p 2,639.50p 9217884
07/02/2025 2,644.50p 2,655.50p 2,632.50p 2,645.00p 5666146
06/02/2025 2,649.50p 2,694.00p 2,640.45p 2,646.50p 5708877
05/02/2025 2,653.00p 2,671.50p 2,621.50p 2,645.00p 11548269
04/02/2025 2,621.50p 2,656.00p 2,600.00p 2,652.00p 15986361
03/02/2025 2,656.00p 2,665.50p 2,614.00p 2,627.00p 12960229
31/01/2025 2,666.00p 2,696.00p 2,660.50p 2,678.50p 7909874
30/01/2025 2,587.50p 2,672.00p 2,586.50p 2,663.00p 7764833
29/01/2025 2,575.00p 2,608.00p 2,558.14p 2,595.00p 7181459
28/01/2025 2,606.00p 2,612.50p 2,578.00p 2,581.00p 4452067
27/01/2025 2,606.00p 2,619.50p 2,583.50p 2,583.50p 4483247
24/01/2025 2,674.00p 2,674.50p 2,617.00p 2,620.00p 9357800
23/01/2025 2,669.00p 2,701.77p 2,666.52p 2,683.00p 7289488
22/01/2025 2,684.50p 2,711.00p 2,675.50p 2,696.00p 6512708
21/01/2025 2,717.50p 2,723.00p 2,691.14p 2,695.50p 7556239
20/01/2025 2,714.50p 2,742.19p 2,709.50p 2,722.50p 10522286
17/01/2025 2,718.50p 2,735.50p 2,710.00p 2,720.50p 7861544
16/01/2025 2,695.00p 2,712.00p 2,682.00p 2,689.00p 6460403
15/01/2025 2,685.50p 2,689.50p 2,663.50p 2,681.50p 7038768
14/01/2025 2,626.00p 2,673.00p 2,622.50p 2,673.00p 19440376
13/01/2025 2,667.00p 2,672.50p 2,638.00p 2,663.00p 27092938
10/01/2025 2,607.50p 2,674.64p 2,600.00p 2,625.00p 20276564
09/01/2025 2,602.50p 2,629.14p 2,599.00p 2,613.50p 13010003
08/01/2025 2,588.50p 2,594.75p 2,554.50p 2,579.50p 10211386
07/01/2025 2,581.00p 2,625.14p 2,576.00p 2,617.00p 12120524
06/01/2025 2,579.50p 2,585.22p 2,561.00p 2,577.50p 7716910
03/01/2025 2,534.00p 2,576.50p 2,528.00p 2,566.50p 9303884
02/01/2025 2,478.00p 2,534.00p 2,467.50p 2,527.00p 5878992
31/12/2024 2,440.50p 2,484.50p 2,440.50p 2,476.00p 2984682
30/12/2024 2,429.00p 2,449.14p 2,426.00p 2,442.00p 5119607
27/12/2024 2,425.00p 2,448.50p 2,421.50p 2,440.50p 5802060
24/12/2024 2,419.50p 2,437.22p 2,419.00p 2,429.00p 3618369
23/12/2024 2,396.00p 2,410.00p 2,387.00p 2,409.00p 5600567
20/12/2024 2,402.00p 2,410.50p 2,374.50p 2,394.50p 20904104
19/12/2024 2,408.50p 2,429.50p 2,404.00p 2,405.50p 11932550
18/12/2024 2,422.00p 2,439.50p 2,416.00p 2,419.00p 13371472
17/12/2024 2,421.00p 2,429.50p 2,403.47p 2,413.50p 21850700
16/12/2024 2,491.00p 2,502.28p 2,458.00p 2,458.50p 6866832
13/12/2024 2,514.00p 2,520.50p 2,492.50p 2,498.50p 7002335
12/12/2024 2,515.50p 2,522.50p 2,499.79p 2,505.00p 6851005
11/12/2024 2,499.00p 2,518.79p 2,483.00p 2,492.50p 6952948
10/12/2024 2,521.50p 2,531.00p 2,515.50p 2,522.50p 11094159
09/12/2024 2,478.00p 2,551.50p 2,477.50p 2,536.50p 8716976
06/12/2024 2,503.00p 2,512.00p 2,469.00p 2,478.00p 9229774
05/12/2024 2,514.50p 2,521.50p 2,489.50p 2,494.00p 7945143
04/12/2024 2,565.00p 2,572.50p 2,527.00p 2,530.50p 7625435
03/12/2024 2,528.00p 2,572.50p 2,525.00p 2,556.00p 7692834
02/12/2024 2,519.50p 2,536.50p 2,496.50p 2,514.00p 6213636
29/11/2024 2,521.00p 2,540.50p 2,518.73p 2,531.50p 8027354
28/11/2024 2,537.00p 2,542.50p 2,524.00p 2,531.50p 4768972
27/11/2024 2,553.50p 2,557.00p 2,526.50p 2,538.00p 7839993
26/11/2024 2,564.00p 2,577.35p 2,547.00p 2,554.50p 8007186
25/11/2024 2,599.00p 2,612.50p 2,570.50p 2,574.00p 36032244
22/11/2024 2,612.00p 2,618.50p 2,592.50p 2,603.00p 7560590
21/11/2024 2,558.00p 2,601.00p 2,553.00p 2,597.00p 13911321
20/11/2024 2,559.00p 2,575.00p 2,547.50p 2,551.00p 6144711
19/11/2024 2,586.50p 2,602.50p 2,566.50p 2,572.50p 41010536
18/11/2024 2,556.00p 2,599.50p 2,548.50p 2,589.00p 17511924
15/11/2024 2,527.00p 2,574.60p 2,522.50p 2,561.00p 8624486
14/11/2024 2,520.50p 2,545.00p 2,513.00p 2,531.50p 10224056
13/11/2024 2,532.50p 2,555.50p 2,502.00p 2,525.00p 9815167
12/11/2024 2,559.50p 2,563.50p 2,513.00p 2,518.00p 11372576
11/11/2024 2,569.50p 2,579.50p 2,545.00p 2,550.00p 6224861
08/11/2024 2,608.00p 2,608.00p 2,558.50p 2,564.50p 5928298
07/11/2024 2,617.50p 2,629.50p 2,577.61p 2,599.50p 9255775
06/11/2024 2,598.00p 2,624.00p 2,576.00p 2,592.50p 12152896
05/11/2024 2,585.50p 2,611.00p 2,582.00p 2,608.50p 13248827
04/11/2024 2,596.50p 2,619.00p 2,594.00p 2,594.00p 32187488
01/11/2024 2,589.00p 2,626.50p 2,579.00p 2,579.00p 11031569
31/10/2024 2,515.50p 2,578.50p 2,508.50p 2,578.50p 12585358
30/10/2024 2,473.00p 2,509.50p 2,469.48p 2,490.50p 6628705
29/10/2024 2,524.50p 2,531.50p 2,477.16p 2,482.00p 6732575
28/10/2024 2,528.00p 2,528.50p 2,475.00p 2,516.00p 9133570
25/10/2024 2,536.00p 2,557.00p 2,533.00p 2,550.50p 4752352
24/10/2024 2,547.00p 2,573.00p 2,538.00p 2,539.50p 3813135
23/10/2024 2,551.00p 2,562.50p 2,537.00p 2,539.50p 8384079
22/10/2024 2,549.00p 2,573.00p 2,537.00p 2,564.00p 6300263
21/10/2024 2,543.50p 2,569.50p 2,542.20p 2,551.00p 4832797
18/10/2024 2,551.50p 2,570.50p 2,525.50p 2,536.50p 6753638
17/10/2024 2,530.50p 2,564.50p 2,530.50p 2,554.50p 13760709
16/10/2024 2,532.50p 2,548.50p 2,525.50p 2,532.50p 14638692
15/10/2024 2,531.00p 2,537.00p 2,492.00p 2,502.50p 12130504
14/10/2024 2,582.00p 2,599.29p 2,577.50p 2,589.50p 4534252
11/10/2024 2,592.50p 2,606.00p 2,579.50p 2,592.00p 9881890
10/10/2024 2,580.50p 2,612.00p 2,576.00p 2,593.00p 19767224
09/10/2024 2,569.00p 2,589.00p 2,563.00p 2,586.00p 7514917
08/10/2024 2,627.00p 2,635.26p 2,571.50p 2,576.00p 9994291
07/10/2024 2,585.50p 2,642.00p 2,581.00p 2,638.00p 9848906
04/10/2024 2,574.00p 2,590.00p 2,560.00p 2,577.50p 8615663
03/10/2024 2,544.50p 2,569.50p 2,527.00p 2,564.00p 15919097
02/10/2024 2,516.00p 2,553.00p 2,505.00p 2,521.00p 11301813
01/10/2024 2,430.00p 2,485.00p 2,414.50p 2,478.00p 12312826
30/09/2024 2,445.00p 2,454.50p 2,419.00p 2,425.00p 19988060
27/09/2024 2,418.00p 2,437.50p 2,413.50p 2,424.00p 23985376
26/09/2024 2,467.50p 2,475.00p 2,396.00p 2,415.00p 30270452
25/09/2024 2,559.00p 2,573.21p 2,522.00p 2,532.00p 14590793
24/09/2024 2,571.50p 2,595.50p 2,569.50p 2,572.00p 21479828
23/09/2024 2,571.50p 2,591.50p 2,562.19p 2,577.00p 6980527
20/09/2024 2,569.00p 2,579.75p 2,549.50p 2,562.00p 21303064
19/09/2024 2,581.50p 2,601.00p 2,575.00p 2,595.00p 10763791
18/09/2024 2,564.50p 2,566.00p 2,545.50p 2,554.00p 28108168
17/09/2024 2,563.00p 2,572.50p 2,550.00p 2,561.00p 8754909
16/09/2024 2,538.00p 2,560.00p 2,535.00p 2,538.50p 5540185
13/09/2024 2,535.00p 2,558.00p 2,530.68p 2,554.50p 7788804
12/09/2024 2,534.00p 2,555.50p 2,510.87p 2,537.00p 12431225
11/09/2024 2,506.00p 2,552.50p 2,500.00p 2,510.00p 10149783
10/09/2024 2,541.00p 2,553.00p 2,502.50p 2,508.50p 21792076

*Close Price adjusted for both dividends and splits