Shares Magazine
2,620.50p+5.00 (+0.19%)03 Jul 2025, 19:14
Shell PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 2588.50p | 2626.00p | 2584.00p | 2615.50p | 5,700,101 |
| Jul 1, 2025 | 2555.00p | 2579.00p | 2551.75p | 2574.00p | 8,644,638 |
| Jun 30, 2025 | 2579.00p | 2591.00p | 2553.50p | 2553.50p | 8,585,589 |
| Jun 27, 2025 | 2580.50p | 2594.00p | 2576.35p | 2587.00p | 8,510,630 |
| Jun 26, 2025 | 2578.00p | 2593.00p | 2558.50p | 2576.50p | 13,481,509 |
| Jun 25, 2025 | 2577.00p | 2602.00p | 2498.95p | 2563.50p | 8,022,261 |
| Jun 24, 2025 | 2565.00p | 2617.00p | 2554.00p | 2584.50p | 11,960,172 |
| Jun 23, 2025 | 2719.00p | 2719.00p | 2681.50p | 2684.00p | 25,251,337 |
| Jun 20, 2025 | 2675.50p | 2693.50p | 2653.50p | 2683.00p | 20,055,645 |
| Jun 19, 2025 | 2679.00p | 2706.00p | 2674.50p | 2698.00p | 9,581,681 |
| Jun 18, 2025 | 2671.00p | 2688.00p | 2655.00p | 2667.00p | 6,950,792 |
| Jun 17, 2025 | 2625.00p | 2667.00p | 2621.00p | 2663.00p | 4,573,578 |
| Jun 16, 2025 | 2663.50p | 2672.50p | 2614.00p | 2625.50p | 7,355,048 |
| Jun 13, 2025 | 2689.00p | 2703.50p | 2618.50p | 2631.00p | 8,181,869 |
| Jun 12, 2025 | 2604.00p | 2622.00p | 2594.50p | 2614.50p | 5,741,349 |
| Jun 11, 2025 | 2588.50p | 2598.00p | 2576.00p | 2581.50p | 11,983,745 |
| Jun 10, 2025 | 2517.00p | 2598.00p | 2517.00p | 2595.50p | 9,586,948 |
| Jun 9, 2025 | 2498.00p | 2514.50p | 2479.00p | 2505.00p | 4,287,204 |
| Jun 6, 2025 | 2489.50p | 2508.00p | 2484.50p | 2507.50p | 5,181,355 |
| Jun 5, 2025 | 2472.50p | 2502.50p | 2470.00p | 2479.00p | 4,621,772 |
| Jun 4, 2025 | 2504.50p | 2511.76p | 2473.50p | 2480.00p | 8,968,944 |
| Jun 3, 2025 | 2470.50p | 2510.00p | 2464.00p | 2510.00p | 9,000,698 |
| Jun 2, 2025 | 2453.00p | 2488.00p | 2443.50p | 2468.50p | 8,560,407 |
| May 30, 2025 | 2451.00p | 2473.00p | 2443.00p | 2449.50p | 20,094,472 |
| May 29, 2025 | 2453.50p | 2465.50p | 2438.00p | 2441.50p | 6,151,901 |
| May 28, 2025 | 2450.00p | 2464.50p | 2439.83p | 2445.00p | 6,511,827 |
| May 27, 2025 | 2427.00p | 2462.00p | 2427.00p | 2446.50p | 6,556,238 |
| May 23, 2025 | 2444.50p | 2454.00p | 2403.50p | 2420.00p | 12,757,346 |
| May 22, 2025 | 2453.00p | 2465.50p | 2427.50p | 2440.00p | 8,625,795 |
| May 21, 2025 | 2480.00p | 2495.13p | 2474.50p | 2477.50p | 12,448,997 |
| May 20, 2025 | 2485.50p | 2494.00p | 2466.25p | 2486.50p | 6,158,814 |
| May 19, 2025 | 2474.50p | 2488.50p | 2454.00p | 2473.00p | 13,249,627 |
| May 16, 2025 | 2496.00p | 2512.00p | 2478.50p | 2490.50p | 8,749,732 |
| May 15, 2025 | 2460.50p | 2478.00p | 2439.50p | 2473.00p | 10,085,051 |
| May 14, 2025 | 2535.00p | 2540.00p | 2504.50p | 2514.50p | 5,810,256 |
| May 13, 2025 | 2491.00p | 2527.50p | 2481.00p | 2522.50p | 7,858,663 |
| May 12, 2025 | 2489.00p | 2526.50p | 2489.00p | 2492.00p | 9,192,386 |
| May 9, 2025 | 2452.50p | 2478.00p | 2446.50p | 2458.00p | 5,495,023 |
| May 8, 2025 | 2439.50p | 2451.00p | 2419.69p | 2436.00p | 9,867,295 |
| May 7, 2025 | 2427.50p | 2454.00p | 2421.00p | 2429.00p | 19,314,995 |
| May 6, 2025 | 2462.00p | 2469.00p | 2426.50p | 2434.00p | 13,071,819 |
| May 2, 2025 | 2493.00p | 2543.50p | 2461.50p | 2486.50p | 12,476,281 |
| May 1, 2025 | 2405.00p | 2446.00p | 2373.00p | 2436.50p | 4,203,522 |
| Apr 30, 2025 | 2424.50p | 2445.00p | 2406.00p | 2440.50p | 12,603,627 |
| Apr 29, 2025 | 2447.50p | 2462.00p | 2415.78p | 2443.00p | 4,198,086 |
| Apr 28, 2025 | 2469.00p | 2478.50p | 2450.50p | 2458.00p | 14,392,508 |
| Apr 25, 2025 | 2443.00p | 2467.50p | 2428.50p | 2464.00p | 4,302,954 |
| Apr 24, 2025 | 2431.50p | 2455.50p | 2415.50p | 2434.00p | 8,111,450 |
| Apr 23, 2025 | 2464.50p | 2510.00p | 2422.50p | 2431.50p | 21,687,809 |
| Apr 22, 2025 | 2429.00p | 2443.50p | 2421.00p | 2432.00p | 17,669,325 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Genus PLC | 2,155.00 | 7.86 |
| Close Brothers Group PLC | 398.40 | 7.10 |
| Currys PLC | 126.90 | 7.09 |
| Tbc Bank Group PLC | 4,830.00 | 5.34 |
| Bodycote PLC | 615.50 | 4.77 |
| Oxford Nanopore Technologies PLC | 147.70 | 4.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 324.00 | -8.35 |
| Watches Of Switzerland Group PLC | 388.00 | -7.97 |
| Workspace Group PLC | 391.50 | -4.04 |
| Firstgroup PLC | 220.60 | -3.25 |
| Keller Group PLC | 1,404.00 | -2.09 |
| Rio Tinto PLC | 4,296.00 | -1.94 |