Shell (SHEL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits