Shares Magazine
2,432.00p-7.00 (-0.29%)22 Apr 2025, 19:07
Shell PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 2426.00p | 2450.83p | 2405.50p | 2439.00p | 6,800,648 |
| Apr 16, 2025 | 2349.00p | 2440.00p | 2349.00p | 2434.50p | 8,155,747 |
| Apr 15, 2025 | 2360.00p | 2384.50p | 2352.00p | 2371.50p | 13,610,650 |
| Apr 14, 2025 | 2355.50p | 2387.15p | 2347.70p | 2354.50p | 9,862,707 |
| Apr 11, 2025 | 2310.50p | 2336.00p | 2289.69p | 2308.00p | 17,776,542 |
| Apr 10, 2025 | 2478.00p | 2498.50p | 2326.00p | 2326.00p | 13,119,231 |
| Apr 9, 2025 | 2303.00p | 2346.50p | 2269.92p | 2291.50p | 27,494,558 |
| Apr 8, 2025 | 2441.00p | 2458.00p | 2388.00p | 2394.00p | 16,045,622 |
| Apr 7, 2025 | 2294.50p | 2473.50p | 2271.00p | 2370.50p | 20,823,771 |
| Apr 4, 2025 | 2640.00p | 2642.50p | 2479.00p | 2481.50p | 21,615,208 |
| Apr 3, 2025 | 2707.00p | 2736.00p | 2653.00p | 2667.50p | 15,066,303 |
| Apr 2, 2025 | 2802.50p | 2812.50p | 2760.50p | 2780.00p | 7,455,141 |
| Apr 1, 2025 | 2825.50p | 2842.00p | 2789.50p | 2806.50p | 8,633,598 |
| Mar 31, 2025 | 2781.00p | 2825.50p | 2767.50p | 2825.00p | 10,694,481 |
| Mar 28, 2025 | 2797.00p | 2823.50p | 2788.70p | 2796.50p | 7,951,731 |
| Mar 27, 2025 | 2813.00p | 2825.38p | 2796.00p | 2822.50p | 10,656,183 |
| Mar 26, 2025 | 2782.00p | 2843.00p | 2780.50p | 2831.00p | 17,198,416 |
| Mar 25, 2025 | 2760.00p | 2805.00p | 2752.50p | 2765.00p | 23,218,375 |
| Mar 24, 2025 | 2738.00p | 2745.50p | 2715.50p | 2725.00p | 5,608,416 |
| Mar 21, 2025 | 2755.50p | 2761.50p | 2723.50p | 2727.00p | 24,000,899 |
| Mar 20, 2025 | 2742.50p | 2769.50p | 2737.00p | 2749.50p | 7,437,068 |
| Mar 19, 2025 | 2702.00p | 2746.50p | 2701.50p | 2741.00p | 8,383,133 |
| Mar 18, 2025 | 2686.50p | 2709.00p | 2684.00p | 2696.00p | 8,090,245 |
| Mar 17, 2025 | 2633.50p | 2676.50p | 2630.00p | 2676.00p | 14,969,064 |
| Mar 14, 2025 | 2608.50p | 2633.50p | 2594.50p | 2633.50p | 8,552,403 |
| Mar 13, 2025 | 2568.00p | 2615.50p | 2559.50p | 2603.00p | 12,126,429 |
| Mar 12, 2025 | 2563.00p | 2568.64p | 2529.50p | 2568.50p | 12,445,552 |
| Mar 11, 2025 | 2579.50p | 2595.50p | 2550.50p | 2553.00p | 13,011,253 |
| Mar 10, 2025 | 2565.50p | 2586.00p | 2554.50p | 2573.00p | 9,915,817 |
| Mar 7, 2025 | 2543.00p | 2574.00p | 2532.50p | 2554.50p | 8,829,502 |
| Mar 6, 2025 | 2552.00p | 2555.50p | 2509.45p | 2533.00p | 12,483,390 |
| Mar 5, 2025 | 2604.00p | 2604.00p | 2528.50p | 2528.50p | 13,318,210 |
| Mar 4, 2025 | 2589.50p | 2595.50p | 2546.00p | 2568.00p | 14,583,734 |
| Mar 3, 2025 | 2656.00p | 2680.50p | 2652.64p | 2656.50p | 14,214,769 |
| Feb 28, 2025 | 2643.00p | 2652.50p | 2615.50p | 2636.00p | 20,337,256 |
| Feb 27, 2025 | 2649.00p | 2665.00p | 2634.50p | 2652.00p | 7,528,393 |
| Feb 26, 2025 | 2636.00p | 2649.00p | 2620.50p | 2647.00p | 9,438,766 |
| Feb 25, 2025 | 2630.00p | 2656.50p | 2621.50p | 2629.50p | 7,761,677 |
| Feb 24, 2025 | 2635.00p | 2648.00p | 2616.50p | 2633.50p | 7,355,412 |
| Feb 21, 2025 | 2675.00p | 2679.50p | 2633.50p | 2637.50p | 21,424,501 |
| Feb 20, 2025 | 2675.50p | 2694.00p | 2666.50p | 2684.00p | 5,119,717 |
| Feb 19, 2025 | 2683.00p | 2702.00p | 2679.00p | 2686.00p | 5,594,879 |
| Feb 18, 2025 | 2682.00p | 2694.50p | 2667.50p | 2680.00p | 11,807,743 |
| Feb 17, 2025 | 2666.50p | 2694.50p | 2662.50p | 2687.00p | 14,494,143 |
| Feb 14, 2025 | 2649.50p | 2694.00p | 2641.00p | 2674.00p | 10,577,558 |
| Feb 13, 2025 | 2634.00p | 2658.00p | 2624.50p | 2651.50p | 7,079,010 |
| Feb 12, 2025 | 2682.50p | 2704.50p | 2672.50p | 2701.50p | 6,118,467 |
| Feb 11, 2025 | 2654.50p | 2707.11p | 2650.50p | 2699.50p | 8,360,709 |
| Feb 10, 2025 | 2647.00p | 2653.50p | 2617.50p | 2639.50p | 10,542,669 |
| Feb 7, 2025 | 2644.50p | 2655.50p | 2632.50p | 2645.00p | 7,001,590 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |