1. Share Prices

  2. Shell PLC (SHEL)

2,394.50p-11.00 (-0.46%)20 Dec 2024, 19:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Shell PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 20242402.00p2410.50p2374.50p2394.50p21,158,730
Dec 19, 20242408.50p2429.50p2404.00p2405.50p13,959,583
Dec 18, 20242422.00p2439.50p2416.00p2419.00p16,337,276
Dec 17, 20242421.00p2429.50p2403.47p2413.50p22,053,156
Dec 16, 20242491.00p2502.28p2458.00p2458.50p12,972,923
Dec 13, 20242514.00p2520.50p2492.50p2498.50p8,267,094
Dec 12, 20242515.50p2522.50p2499.79p2505.00p7,117,142
Dec 11, 20242499.00p2518.79p2483.00p2492.50p9,894,494
Dec 10, 20242521.50p2531.00p2515.50p2522.50p13,143,139
Dec 9, 20242478.00p2551.50p2477.50p2536.50p9,364,160
Dec 6, 20242503.00p2512.00p2469.00p2478.00p11,563,571
Dec 5, 20242514.50p2521.50p2489.50p2494.00p8,422,443
Dec 4, 20242565.00p2572.50p2527.00p2530.50p7,758,984
Dec 3, 20242528.00p2572.50p2525.00p2556.00p8,589,649
Dec 2, 20242519.50p2536.50p2496.50p2514.00p6,512,497
Nov 29, 20242521.00p2540.50p2518.73p2531.50p8,452,272
Nov 28, 20242537.00p2542.50p2524.00p2531.50p4,926,317
Nov 27, 20242553.50p2557.00p2526.50p2538.00p7,992,269
Nov 26, 20242564.00p2577.35p2547.00p2554.50p8,383,836
Nov 25, 20242599.00p2612.50p2570.50p2574.00p36,252,866
Nov 22, 20242612.00p2618.50p2592.50p2603.00p27,151,006
Nov 21, 20242558.00p2601.00p2553.00p2597.00p14,246,486
Nov 20, 20242559.00p2575.00p2547.50p2551.00p6,943,479
Nov 19, 20242586.50p2602.50p2566.50p2572.50p51,942,978
Nov 18, 20242556.00p2599.50p2548.50p2589.00p17,917,445
Nov 15, 20242527.00p2574.60p2522.50p2561.00p9,288,630
Nov 14, 20242520.50p2545.00p2513.00p2531.50p12,917,307
Nov 13, 20242532.50p2555.50p2502.00p2525.00p10,718,155
Nov 12, 20242559.50p2563.50p2513.00p2518.00p12,884,295
Nov 11, 20242569.50p2579.50p2545.00p2550.00p6,332,301
Nov 8, 20242608.00p2608.00p2558.50p2564.50p6,302,712
Nov 7, 20242617.50p2629.50p2577.61p2599.50p10,552,534
Nov 6, 20242598.00p2624.00p2576.00p2592.50p15,541,139
Nov 5, 20242585.50p2611.00p2582.00p2608.50p13,485,462
Nov 4, 20242596.50p2619.00p2594.00p2594.00p43,490,800
Nov 1, 20242589.00p2626.50p2579.00p2579.00p11,356,028
Oct 31, 20242515.50p2578.50p2508.50p2578.50p13,743,432
Oct 30, 20242473.00p2509.50p2469.48p2490.50p7,057,575
Oct 29, 20242524.50p2531.50p2477.16p2482.00p7,879,628
Oct 28, 20242528.00p2528.50p2475.00p2516.00p12,501,438
Oct 25, 20242536.00p2557.00p2533.00p2550.50p4,856,498
Oct 24, 20242547.00p2572.50p2538.00p2542.00p5,716,189
Oct 23, 20242551.00p2562.50p2537.00p2539.50p8,538,471
Oct 22, 20242549.00p2573.00p2537.00p2564.00p9,008,177
Oct 21, 20242543.50p2569.50p2542.20p2551.00p6,902,834
Oct 18, 20242551.50p2570.50p2525.50p2536.50p6,884,071
Oct 17, 20242530.50p2564.50p2530.50p2554.50p22,971,379
Oct 16, 20242532.50p2548.50p2525.50p2532.50p17,978,015
Oct 15, 20242531.00p2537.00p2492.00p2502.50p13,003,763
Oct 14, 20242582.00p2599.29p2577.50p2589.50p5,458,800
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.