1. Share Prices

  2. Shell PLC (SHEL)

2,678.50p+15.50 (+0.58%)31 Jan 2025, 17:40
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
Jan 31, 20252666.00p2696.00p2660.50p2678.50p8,534,089
Jan 30, 20252587.50p2672.00p2586.50p2663.00p8,887,877
Jan 29, 20252575.00p2608.00p2558.14p2595.00p8,374,553
Jan 28, 20252606.00p2612.50p2578.00p2581.00p5,650,177
Jan 27, 20252606.00p2619.50p2583.50p2583.50p6,118,913
Jan 24, 20252674.00p2674.50p2617.00p2620.00p10,594,536
Jan 23, 20252669.00p2701.77p2666.52p2683.00p7,793,224
Jan 22, 20252684.50p2711.00p2675.50p2696.00p7,083,339
Jan 21, 20252717.50p2723.00p2691.14p2695.50p8,134,101
Jan 20, 20252714.50p2742.19p2709.50p2722.50p12,675,997
Jan 17, 20252718.50p2735.50p2710.00p2720.50p11,853,851
Jan 16, 20252695.00p2712.00p2682.00p2689.00p11,776,593
Jan 15, 20252685.50p2689.50p2663.50p2681.50p7,715,071
Jan 14, 20252626.00p2673.00p2622.50p2673.00p21,103,161
Jan 13, 20252667.00p2672.50p2638.00p2663.00p27,281,071
Jan 10, 20252607.50p2674.64p2600.00p2625.00p20,667,251
Jan 9, 20252602.50p2629.14p2599.00p2613.50p13,478,482
Jan 8, 20252588.50p2594.75p2554.50p2579.50p10,527,716
Jan 7, 20252581.00p2625.14p2576.00p2617.00p18,385,646
Jan 6, 20252579.50p2585.50p2561.00p2577.50p7,942,966
Jan 3, 20252534.00p2576.50p2528.00p2566.50p10,583,950
Jan 2, 20252478.00p2534.00p2467.50p2527.00p6,040,823
Dec 31, 20242440.50p2484.50p2440.50p2476.00p3,092,232
Dec 30, 20242429.00p2449.14p2426.00p2442.00p5,181,790
Dec 27, 20242425.00p2448.50p2421.50p2440.50p5,924,098
Dec 24, 20242419.50p2437.22p2419.00p2429.00p3,634,589
Dec 23, 20242396.00p2410.00p2387.00p2409.00p6,564,724
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
123456
Showing 1 to 50 of 254

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.