1. Share Prices

  2. Shell PLC (SHEL)

2,862.00p-38.00 (-1.31%)05 Jul 2024, 17:33
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
Jul 5, 20242900.00p2917.50p2854.00p2862.00p6,609,096
Jul 4, 20242861.50p2902.50p2835.50p2900.00p6,801,590
Jul 3, 20242875.50p2899.00p2851.00p2851.00p5,149,369
Jul 2, 20242874.00p2896.00p2860.00p2869.50p7,651,209
Jul 1, 20242858.00p2880.85p2844.50p2857.50p6,653,438
Jun 28, 20242835.50p2855.00p2795.00p2834.00p7,501,581
Jun 27, 20242797.50p2830.50p2774.00p2813.50p6,831,851
Jun 26, 20242822.50p2830.50p2779.50p2791.00p10,698,575
Jun 25, 20242812.50p2834.00p2777.50p2807.50p8,067,392
Jun 24, 20242763.50p2804.00p2744.50p2794.50p7,487,402
Jun 21, 20242758.00p2784.50p2745.50p2777.00p24,287,830
Jun 20, 20242750.00p2778.00p2731.50p2767.50p9,209,723
Jun 19, 20242727.00p2751.50p2727.00p2748.00p4,334,965
Jun 18, 20242724.50p2738.50p2719.84p2733.50p13,056,799
Jun 17, 20242714.50p2733.00p2711.50p2726.00p5,825,941
Jun 14, 20242724.50p2734.50p2707.00p2711.00p6,821,729
Jun 13, 20242743.50p2754.00p2718.50p2724.00p6,430,750
Jun 12, 20242759.00p2775.50p2740.00p2744.50p16,206,847
Jun 11, 20242762.00p2776.50p2738.00p2750.50p12,985,012
Jun 10, 20242717.50p2757.50p2695.00p2757.50p12,221,002
Jun 7, 20242743.50p2758.00p2720.00p2732.50p12,774,048
Jun 6, 20242728.50p2744.50p2701.00p2736.50p8,822,394
Jun 5, 20242732.00p2748.50p2706.50p2717.50p10,454,373
Jun 4, 20242740.50p2754.00p2696.00p2723.00p15,059,526
Jun 3, 20242843.00p2856.50p2782.50p2782.50p14,688,170
May 31, 20242797.50p2824.00p2794.50p2811.50p24,113,173
May 30, 20242784.00p2818.50p2773.00p2797.00p21,291,111
May 29, 20242799.00p2832.50p2763.50p2801.50p11,146,569
May 28, 20242782.50p2799.00p2762.00p2780.50p7,716,088
May 24, 20242754.00p2789.50p2736.00p2772.00p5,380,752
May 23, 20242760.50p2784.50p2743.50p2772.50p17,073,225
May 22, 20242776.50p2789.00p2751.00p2760.50p24,840,671
May 21, 20242796.00p2821.00p2778.00p2803.50p17,215,410
May 20, 20242824.50p2852.00p2786.00p2804.00p9,161,063
May 17, 20242824.50p2834.50p2798.00p2804.50p25,245,178
May 16, 20242849.00p2852.00p2799.00p2829.00p31,351,272
May 15, 20242925.00p2938.00p2847.00p2869.00p7,637,008
May 14, 20242930.50p2955.00p2900.00p2901.00p41,316,273
May 13, 20242940.00p2961.00p2921.50p2937.00p7,536,239
May 10, 20242922.50p2949.00p2891.00p2946.00p13,034,943
May 9, 20242896.50p2924.00p2874.00p2908.50p22,289,547
May 8, 20242899.50p2906.00p2870.50p2891.50p31,072,062
May 7, 20242889.00p2912.00p2881.50p2895.00p13,614,305
May 3, 20242872.00p2890.50p2846.00p2858.50p5,653,859
May 2, 20242868.00p2894.50p2827.50p2873.00p1,095,027
May 1, 20242875.00p2817.50p2814.50p2819.00p3,437,262
Apr 30, 20242891.50p2904.00p2863.00p2863.00p1,679,663
Apr 29, 20242899.00p2917.00p2887.00p2887.50p4,789,618
Apr 26, 20242901.50p2913.61p2891.04p2903.50p8,894,321
Apr 25, 20242907.00p2919.50p2884.50p2901.00p11,961,757
123456
Showing 1 to 50 of 253

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:
04 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC52.008.79
Savills PLC1,204.007.50
Ocado Group PLC328.207.43
Kier Group PLC148.406.76
4Imprint Group PLC6,260.005.56
Close Brothers Group PLC477.004.70

Fallers

CompanyPrice% Chg
Softcat PLC1,679.00-6.62
Trustpilot Group PLC222.00-3.48
Carnival PLC1,231.50-2.69
HSBC Holdings PLC673.60-2.56
Whitbread PLC2,936.00-2.49
Watches Of Switzerland Group PLC414.20-2.27
Risers/fallers data from previous trading day.