Shares Magazine
2,554.50p+21.50 (+0.85%)07 Mar 2025, 18:38
Shell PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 31, 2025 | 2666.00p | 2696.00p | 2660.50p | 2678.50p | 8,534,089 |
| Jan 30, 2025 | 2587.50p | 2672.00p | 2586.50p | 2663.00p | 8,887,877 |
| Jan 29, 2025 | 2575.00p | 2608.00p | 2558.14p | 2595.00p | 8,374,553 |
| Jan 28, 2025 | 2606.00p | 2612.50p | 2578.00p | 2581.00p | 5,650,177 |
| Jan 27, 2025 | 2606.00p | 2619.50p | 2583.50p | 2583.50p | 6,118,913 |
| Jan 24, 2025 | 2674.00p | 2674.50p | 2617.00p | 2620.00p | 10,594,536 |
| Jan 23, 2025 | 2669.00p | 2701.77p | 2666.52p | 2683.00p | 7,793,224 |
| Jan 22, 2025 | 2684.50p | 2711.00p | 2675.50p | 2696.00p | 7,083,339 |
| Jan 21, 2025 | 2717.50p | 2723.00p | 2691.14p | 2695.50p | 8,134,101 |
| Jan 20, 2025 | 2714.50p | 2742.19p | 2709.50p | 2722.50p | 12,675,997 |
| Jan 17, 2025 | 2718.50p | 2735.50p | 2710.00p | 2720.50p | 11,853,851 |
| Jan 16, 2025 | 2695.00p | 2712.00p | 2682.00p | 2689.00p | 11,776,593 |
| Jan 15, 2025 | 2685.50p | 2689.50p | 2663.50p | 2681.50p | 7,715,071 |
| Jan 14, 2025 | 2626.00p | 2673.00p | 2622.50p | 2673.00p | 21,103,161 |
| Jan 13, 2025 | 2667.00p | 2672.50p | 2638.00p | 2663.00p | 27,281,071 |
| Jan 10, 2025 | 2607.50p | 2674.64p | 2600.00p | 2625.00p | 20,667,251 |
| Jan 9, 2025 | 2602.50p | 2629.14p | 2599.00p | 2613.50p | 13,478,482 |
| Jan 8, 2025 | 2588.50p | 2594.75p | 2554.50p | 2579.50p | 10,527,716 |
| Jan 7, 2025 | 2581.00p | 2625.14p | 2576.00p | 2617.00p | 18,385,646 |
| Jan 6, 2025 | 2579.50p | 2585.50p | 2561.00p | 2577.50p | 7,942,966 |
| Jan 3, 2025 | 2534.00p | 2576.50p | 2528.00p | 2566.50p | 10,583,950 |
| Jan 2, 2025 | 2478.00p | 2534.00p | 2467.50p | 2527.00p | 6,040,823 |
| Dec 31, 2024 | 2440.50p | 2484.50p | 2440.50p | 2476.00p | 3,092,232 |
| Dec 30, 2024 | 2429.00p | 2449.14p | 2426.00p | 2442.00p | 5,181,790 |
| Dec 27, 2024 | 2425.00p | 2448.50p | 2421.50p | 2440.50p | 5,924,098 |
| Dec 24, 2024 | 2419.50p | 2437.22p | 2419.00p | 2429.00p | 3,634,589 |
| Dec 23, 2024 | 2396.00p | 2410.00p | 2387.00p | 2409.00p | 6,564,724 |
| Dec 20, 2024 | 2402.00p | 2410.50p | 2374.50p | 2394.50p | 21,158,730 |
| Dec 19, 2024 | 2408.50p | 2429.50p | 2404.00p | 2405.50p | 13,959,583 |
| Dec 18, 2024 | 2422.00p | 2439.50p | 2416.00p | 2419.00p | 16,337,276 |
| Dec 17, 2024 | 2421.00p | 2429.50p | 2403.47p | 2413.50p | 22,053,156 |
| Dec 16, 2024 | 2491.00p | 2502.28p | 2458.00p | 2458.50p | 12,972,923 |
| Dec 13, 2024 | 2514.00p | 2520.50p | 2492.50p | 2498.50p | 8,267,094 |
| Dec 12, 2024 | 2515.50p | 2522.50p | 2499.79p | 2505.00p | 7,117,142 |
| Dec 11, 2024 | 2499.00p | 2518.79p | 2483.00p | 2492.50p | 9,894,494 |
| Dec 10, 2024 | 2521.50p | 2531.00p | 2515.50p | 2522.50p | 13,143,139 |
| Dec 9, 2024 | 2478.00p | 2551.50p | 2477.50p | 2536.50p | 9,364,160 |
| Dec 6, 2024 | 2503.00p | 2512.00p | 2469.00p | 2478.00p | 11,563,571 |
| Dec 5, 2024 | 2514.50p | 2521.50p | 2489.50p | 2494.00p | 8,422,443 |
| Dec 4, 2024 | 2565.00p | 2572.50p | 2527.00p | 2530.50p | 7,758,984 |
| Dec 3, 2024 | 2528.00p | 2572.50p | 2525.00p | 2556.00p | 8,589,649 |
| Dec 2, 2024 | 2519.50p | 2536.50p | 2496.50p | 2514.00p | 6,512,497 |
| Nov 29, 2024 | 2521.00p | 2540.50p | 2518.73p | 2531.50p | 8,452,272 |
| Nov 28, 2024 | 2537.00p | 2542.50p | 2524.00p | 2531.50p | 4,926,317 |
| Nov 27, 2024 | 2553.50p | 2557.00p | 2526.50p | 2538.00p | 7,992,269 |
| Nov 26, 2024 | 2564.00p | 2577.35p | 2547.00p | 2554.50p | 8,383,836 |
| Nov 25, 2024 | 2599.00p | 2612.50p | 2570.50p | 2574.00p | 36,252,866 |
| Nov 22, 2024 | 2612.00p | 2618.50p | 2592.50p | 2603.00p | 27,151,006 |
| Nov 21, 2024 | 2558.00p | 2601.00p | 2553.00p | 2597.00p | 14,246,486 |
| Nov 20, 2024 | 2559.00p | 2575.00p | 2547.50p | 2551.00p | 6,943,479 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.