Shares Magazine
2,662.60p+9.60 (+0.36%)11 Aug 2025, 14:35
Shell PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 8, 2025 | 2635.00p | 2676.00p | 2635.00p | 2653.00p | 9,901,676 |
| Aug 7, 2025 | 2691.00p | 2709.50p | 2644.00p | 2651.00p | 12,176,102 |
| Aug 6, 2025 | 2712.50p | 2755.00p | 2712.50p | 2726.50p | 7,474,270 |
| Aug 5, 2025 | 2683.00p | 2710.00p | 2668.00p | 2691.50p | 9,901,655 |
| Aug 4, 2025 | 2696.50p | 2715.00p | 2669.00p | 2682.00p | 13,027,226 |
| Aug 1, 2025 | 2708.50p | 2736.00p | 2689.50p | 2707.00p | 5,167,404 |
| Jul 31, 2025 | 2720.50p | 2773.00p | 2687.00p | 2711.00p | 8,370,693 |
| Jul 30, 2025 | 2720.00p | 2721.50p | 2675.50p | 2679.00p | 5,476,305 |
| Jul 29, 2025 | 2690.00p | 2721.00p | 2678.00p | 2697.00p | 7,328,692 |
| Jul 28, 2025 | 2680.50p | 2687.50p | 2652.50p | 2687.00p | 10,452,144 |
| Jul 25, 2025 | 2673.50p | 2677.50p | 2646.00p | 2667.50p | 5,301,385 |
| Jul 24, 2025 | 2667.00p | 2683.50p | 2643.00p | 2662.50p | 5,222,486 |
| Jul 23, 2025 | 2632.00p | 2655.50p | 2632.00p | 2653.50p | 4,288,010 |
| Jul 22, 2025 | 2599.00p | 2635.00p | 2599.00p | 2619.00p | 5,124,328 |
| Jul 21, 2025 | 2620.50p | 2631.50p | 2596.50p | 2613.00p | 10,499,560 |
| Jul 18, 2025 | 2634.50p | 2647.50p | 2620.00p | 2620.00p | 5,753,357 |
| Jul 17, 2025 | 2618.50p | 2622.50p | 2601.00p | 2609.00p | 4,611,850 |
| Jul 16, 2025 | 2617.00p | 2641.50p | 2604.00p | 2608.00p | 4,324,491 |
| Jul 15, 2025 | 2625.50p | 2637.50p | 2615.50p | 2621.50p | 7,935,201 |
| Jul 14, 2025 | 2668.50p | 2677.00p | 2633.00p | 2636.50p | 5,037,521 |
| Jul 11, 2025 | 2649.50p | 2673.50p | 2648.00p | 2672.00p | 6,735,708 |
| Jul 10, 2025 | 2635.50p | 2668.00p | 2624.79p | 2658.00p | 7,161,468 |
| Jul 9, 2025 | 2616.50p | 2640.00p | 2614.50p | 2627.00p | 7,608,923 |
| Jul 8, 2025 | 2550.50p | 2608.00p | 2550.50p | 2604.00p | 8,254,358 |
| Jul 7, 2025 | 2584.50p | 2586.00p | 2541.71p | 2553.00p | 8,324,601 |
| Jul 4, 2025 | 2608.50p | 2631.50p | 2607.00p | 2628.00p | 3,412,973 |
| Jul 3, 2025 | 2639.00p | 2639.00p | 2617.00p | 2620.50p | 7,078,168 |
| 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 |
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 |
|---|---|---|
| Diversified Energy Company PLC | 1,183.00 | 8.04 |
| Gamma Communications PLC | 1,102.82 | 3.45 |
| Baltic Classifieds Group PLC | 353.50 | 3.36 |
| Marks And Spencer Group PLC | 341.30 | 2.80 |
| Greencoat UK Wind PLC | 118.20 | 2.34 |
| Pershing Square Holdings LTD | 4,108.13 | 2.40 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Goodwin PLC | 9,180.00 | -5.17 |
| Oxford Nanopore Technologies PLC | 204.40 | -4.93 |
| Ocado Group PLC | 376.65 | -4.79 |
| Plus500 LTD | 3,296.00 | -3.74 |
| Asos PLC | 312.50 | -2.95 |
| Spectris PLC | 4,024.00 | -3.41 |