Australia markets open in 7 hours 48 minutes

Shell plc (SHEL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,895.00-12.00 (-0.41%)
At close: 04:37PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242,907.002,922.502,888.002,895.002,895.009,496,381
22 Apr 20242,869.002,912.502,863.502,907.002,907.0013,320,741
19 Apr 20242,837.002,855.502,755.002,851.002,851.009,858,971
18 Apr 20242,839.002,855.002,818.002,841.502,841.5019,792,990
17 Apr 20242,833.002,855.502,823.002,846.002,846.0015,235,252
16 Apr 20242,860.002,874.002,822.002,834.502,834.5012,566,764
15 Apr 20242,901.502,912.002,877.502,889.502,889.5017,809,474
12 Apr 20242,882.502,952.002,882.502,937.002,937.0010,735,186
11 Apr 20242,874.502,898.502,843.502,857.002,857.0015,046,402
10 Apr 20242,849.502,873.002,843.502,869.002,869.0021,922,895
09 Apr 20242,812.502,847.502,810.002,828.502,828.5020,725,997
08 Apr 20242,781.502,825.502,773.782,814.002,814.0019,999,951
05 Apr 20242,763.002,785.502,756.502,780.002,780.0016,453,629
04 Apr 20242,746.002,800.002,735.002,764.002,764.0018,581,660
03 Apr 20242,739.002,750.502,712.502,747.502,747.5023,986,290
02 Apr 20242,663.002,725.002,652.502,717.002,717.0019,834,937
28 Mar 20242,624.002,636.582,613.002,625.002,625.0011,721,252
27 Mar 20242,621.002,632.102,606.002,613.002,613.006,453,579
26 Mar 20242,645.502,665.502,639.502,647.002,647.0013,828,709
25 Mar 20242,633.502,656.002,633.502,650.502,650.5010,622,000
22 Mar 20242,622.502,643.002,617.502,632.002,632.0010,605,796
21 Mar 20242,602.002,633.002,597.002,621.502,621.5027,803,191
20 Mar 20242,588.002,594.002,576.502,591.502,591.5025,023,460
19 Mar 20242,569.502,598.502,559.002,594.002,594.0011,083,889
18 Mar 20242,557.502,573.502,549.092,560.502,560.5016,264,114
15 Mar 20242,550.002,560.102,544.002,548.502,548.5033,727,529
14 Mar 20242,529.502,548.002,520.002,538.002,538.0021,882,474
13 Mar 20242,493.002,531.502,488.502,527.502,527.5018,555,468
12 Mar 20242,492.002,519.002,487.002,497.002,497.0012,187,000
11 Mar 20242,460.002,476.002,452.002,472.502,472.509,689,786
08 Mar 20242,486.002,508.002,469.002,471.002,471.0014,830,911
07 Mar 20242,475.002,487.002,461.002,482.002,482.0016,960,453
06 Mar 20242,451.502,499.502,444.002,488.502,488.5028,106,873
05 Mar 20242,445.002,457.502,427.502,452.502,452.5017,048,578
04 Mar 20242,494.002,504.002,459.392,460.502,460.5021,115,815
01 Mar 20242,474.502,497.002,467.002,494.502,494.5018,744,276
29 Feb 20242,446.502,471.002,445.002,457.002,457.0026,817,847
28 Feb 20242,470.002,479.502,452.942,459.502,459.5014,404,397
27 Feb 20242,468.002,490.002,466.002,473.502,473.5015,943,347
26 Feb 20242,487.002,491.002,453.222,470.502,470.5038,889,651
23 Feb 20242,503.002,517.502,468.502,494.002,494.0016,289,375
22 Feb 20242,520.002,529.502,500.502,506.502,506.5013,411,266
21 Feb 20242,484.502,510.502,479.002,508.002,508.0010,394,137
20 Feb 20242,503.502,520.152,476.502,488.002,488.0017,859,865
19 Feb 20242,489.002,512.002,483.502,508.002,508.0017,068,719
16 Feb 20242,486.002,505.502,480.002,497.002,497.0027,305,002
15 Feb 20242,466.002,481.502,425.502,464.002,464.0010,042,426
15 Feb 202426.9 Dividend
14 Feb 20242,495.002,514.552,490.502,497.502,470.6018,969,613
13 Feb 20242,499.002,518.002,477.002,488.502,461.7013,188,617
12 Feb 20242,487.002,510.612,474.352,495.502,468.626,934,746
09 Feb 20242,480.002,509.002,477.002,487.502,460.7112,166,053
08 Feb 20242,473.002,493.002,445.002,478.502,451.8011,570,355
07 Feb 20242,479.502,496.002,460.502,471.002,444.3922,136,288
06 Feb 20242,485.502,504.732,480.002,489.002,462.1921,017,786
05 Feb 20242,472.502,488.002,464.002,471.002,444.3956,024,537
02 Feb 20242,494.002,502.002,461.002,471.502,444.8821,342,874
01 Feb 20242,480.002,533.002,469.502,506.002,479.0128,001,858
31 Jan 20242,480.002,481.502,447.002,447.002,420.6413,688,507
30 Jan 20242,454.502,475.002,447.002,474.002,447.358,929,539
29 Jan 20242,456.502,474.502,444.502,452.002,425.5917,512,786
26 Jan 20242,425.502,440.392,423.002,429.502,403.3319,249,757
25 Jan 20242,391.502,412.002,387.502,391.002,365.2518,481,662
24 Jan 20242,372.002,386.502,360.772,379.002,353.3813,059,828
23 Jan 20242,381.502,391.002,362.002,375.502,349.9123,836,598
22 Jan 20242,368.502,381.002,345.002,361.502,336.0614,480,930
19 Jan 20242,387.502,399.502,370.502,370.502,344.9720,216,636
18 Jan 20242,374.002,392.202,370.002,374.002,348.4314,093,640
17 Jan 20242,398.502,399.502,354.002,378.502,352.8812,812,338
16 Jan 20242,452.502,469.502,432.502,435.502,409.2711,502,636
15 Jan 20242,467.002,478.002,449.002,460.002,433.505,304,073
12 Jan 20242,464.002,494.502,454.502,461.002,434.4910,776,134
11 Jan 20242,453.002,477.502,443.772,444.502,418.1717,775,114
10 Jan 20242,481.002,486.502,447.502,447.502,421.1414,059,415
09 Jan 20242,498.502,510.502,481.002,481.002,454.2820,183,458
08 Jan 20242,543.502,544.002,488.502,491.002,464.1723,073,449
05 Jan 20242,577.002,598.502,566.002,571.002,543.3120,044,598
04 Jan 20242,610.002,632.002,594.502,594.502,566.5611,815,892
03 Jan 20242,572.502,600.502,554.502,593.002,565.0713,649,356
02 Jan 20242,582.002,594.502,562.502,575.502,547.768,129,974
29 Dec 20232,542.002,571.502,521.502,571.502,543.803,288,599
28 Dec 20232,548.502,565.552,538.002,549.002,521.555,805,909
27 Dec 20232,567.502,585.502,551.002,556.002,528.475,772,822
22 Dec 20232,559.502,577.502,555.002,566.502,538.863,698,032
21 Dec 20232,556.002,576.002,545.002,557.002,529.4613,029,100
20 Dec 20232,565.002,659.152,561.002,581.002,553.2015,147,039
19 Dec 20232,517.502,552.502,500.002,542.502,515.1223,359,137
18 Dec 20232,500.002,550.102,485.002,537.002,509.677,274,796
15 Dec 20232,533.502,552.002,495.502,503.002,476.0425,836,004
14 Dec 20232,504.502,533.502,493.502,520.002,492.8628,363,345
13 Dec 20232,483.502,514.002,468.502,494.002,467.1418,312,047
12 Dec 20232,516.002,542.002,499.002,499.002,472.0810,775,615
11 Dec 20232,525.502,530.502,498.002,516.502,489.4016,355,109
08 Dec 20232,490.502,525.502,466.002,520.502,493.359,165,537
07 Dec 20232,485.002,494.502,469.502,481.002,454.2811,443,038
06 Dec 20232,526.002,541.502,490.002,490.002,463.1835,924,846
05 Dec 20232,522.002,552.002,508.002,526.002,498.7915,868,046
04 Dec 20232,527.502,583.502,504.502,536.502,509.1823,212,596
01 Dec 20232,578.502,595.502,540.002,568.002,540.348,271,247
30 Nov 20232,553.002,621.502,544.502,560.002,532.4324,157,147
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...