Australia markets closed

Shell plc (SHEL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,338.00+38.50 (+1.67%)
At close: 05:14PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20222,328.502,356.502,288.502,338.002,338.0017,764,788
03 Oct 20222,255.002,315.502,247.502,299.502,299.5015,578,724
30 Sept 20222,252.502,282.002,228.502,246.502,246.5016,698,217
29 Sept 20222,261.502,271.502,219.502,241.502,241.5017,127,418
28 Sept 20222,215.502,275.502,187.002,261.002,261.0014,687,171
27 Sept 20222,199.002,268.102,186.502,243.502,243.5022,128,397
26 Sept 20222,186.502,231.002,158.502,211.502,211.5022,555,444
23 Sept 20222,323.502,324.502,198.002,214.502,214.5022,627,001
22 Sept 20222,326.502,365.002,313.002,338.502,338.5013,684,030
21 Sept 20222,322.002,372.002,317.882,335.002,335.0020,653,671
20 Sept 20222,315.002,351.002,290.002,302.502,302.5021,934,237
16 Sept 20222,318.502,341.002,281.502,296.502,296.5078,571,648
15 Sept 20222,340.002,365.502,307.602,314.502,314.5013,849,101
14 Sept 20222,306.002,354.002,284.502,341.002,341.0018,298,486
13 Sept 20222,318.502,351.502,307.502,327.502,327.5014,142,044
12 Sept 20222,329.502,340.132,305.002,321.502,321.5028,389,401
09 Sept 20222,281.502,317.502,279.532,300.002,300.0016,834,428
08 Sept 20222,266.002,293.002,249.002,270.002,270.0015,522,846
07 Sept 20222,285.002,315.942,240.502,263.002,263.0018,633,719
06 Sept 20222,336.502,343.002,286.502,308.502,308.5014,147,385
05 Sept 20222,325.502,366.502,312.492,348.002,348.0010,174,681
02 Sept 20222,305.502,336.002,285.502,324.002,324.0013,297,146
01 Sept 20222,283.002,296.502,251.832,273.002,273.0014,886,879
31 Aug 20222,331.002,343.502,238.132,290.002,290.0052,745,247
30 Aug 20222,366.502,393.502,317.502,339.502,339.5020,945,943
26 Aug 20222,328.002,346.002,314.002,334.002,334.0040,379,689
25 Aug 20222,320.502,339.002,305.502,320.502,320.5016,967,703
24 Aug 20222,317.502,324.002,289.002,292.502,292.5022,734,276
23 Aug 20222,244.502,321.502,240.002,317.502,317.5017,854,461
22 Aug 20222,221.502,262.002,212.502,244.002,244.0011,765,513
19 Aug 20222,219.002,260.002,205.502,248.502,248.5017,288,683
18 Aug 20222,195.002,217.502,180.002,217.502,217.5015,211,830
17 Aug 20222,183.502,198.002,155.752,182.002,182.0017,541,564
16 Aug 20222,193.002,201.002,167.502,168.502,168.5031,593,894
15 Aug 20222,227.002,229.002,140.502,182.002,182.0017,089,466
12 Aug 20222,207.502,240.252,198.202,215.002,215.0011,094,503
11 Aug 20222,167.002,216.502,161.502,213.502,213.5015,811,160
11 Aug 202221.57 Dividend
10 Aug 20222,173.502,197.002,144.002,169.502,147.9312,399,545
09 Aug 20222,152.502,209.502,146.502,184.502,162.7821,369,922
08 Aug 20222,160.502,185.002,147.712,161.502,140.0110,493,854
05 Aug 20222,104.002,165.002,093.002,150.002,128.6225,367,536
04 Aug 20222,162.502,192.002,130.002,132.502,111.3026,244,180
03 Aug 20222,168.002,206.502,148.272,170.502,148.9212,973,636
02 Aug 20222,139.502,177.502,137.002,166.002,144.4649,102,639
01 Aug 20222,176.502,195.502,132.862,136.002,114.7612,319,491
29 July 20222,124.002,189.502,112.002,179.002,157.3416,790,328
28 July 20222,164.002,164.002,114.502,124.002,102.8824,750,288
27 July 20222,095.502,124.502,082.002,117.502,096.4519,303,750
26 July 20222,096.502,124.022,085.502,086.502,065.7617,920,505
25 July 20222,030.002,069.002,002.502,069.002,048.4326,203,536
22 July 20222,040.002,058.002,016.502,039.502,019.2210,899,647
21 July 20222,060.002,061.502,004.752,028.502,008.3316,743,380
20 July 20222,059.502,064.002,030.502,050.502,030.1113,623,556
19 July 20222,030.502,050.502,017.502,034.002,013.7823,609,488
18 July 20222,025.502,064.502,022.502,037.002,016.7512,937,440
15 July 20221,950.002,012.001,939.201,989.601,969.8214,079,237
14 July 20222,008.502,014.201,908.601,936.401,917.1516,717,755
13 July 20222,000.002,020.501,958.402,002.001,982.1015,023,021
12 July 20222,038.002,048.001,982.801,998.001,978.1415,831,310
11 July 20221,997.402,046.001,992.402,030.502,010.3112,008,273
08 July 20222,029.502,081.002,018.502,043.502,023.1810,824,448
07 July 20222,007.002,052.001,981.802,033.502,013.2833,726,164
06 July 20222,065.002,076.001,954.401,974.201,954.5734,883,756
05 July 20222,212.502,216.502,008.002,016.001,995.9630,909,100
04 July 20222,153.002,215.362,153.002,203.002,181.1017,631,705
01 July 20222,123.502,179.642,094.502,121.002,099.9114,490,753
30 June 20222,148.002,175.502,113.502,134.002,112.7820,169,850
29 June 20222,174.002,238.122,174.002,185.002,163.2831,166,272
28 June 20222,144.502,202.002,144.502,177.002,155.3633,749,625
27 June 20222,074.002,132.002,069.502,112.502,091.5031,627,846
24 June 20222,006.002,091.822,002.502,087.502,066.7523,785,753
23 June 20222,065.502,109.982,028.002,029.002,008.8339,906,031
22 June 20222,070.002,092.502,053.872,076.002,055.3639,340,963
21 June 20222,120.002,164.502,114.002,151.002,129.6127,007,551
20 June 20222,046.502,130.002,043.272,110.502,089.5233,108,109
17 June 20222,135.002,141.792,026.502,044.002,023.6860,234,410
16 June 20222,266.002,272.502,137.702,144.002,122.6838,708,916
15 June 20222,291.502,304.002,251.002,271.002,248.4230,775,060
14 June 20222,307.502,337.002,267.502,308.002,285.0524,859,895
13 June 20222,278.502,325.002,259.502,287.502,264.7634,145,448
10 June 20222,384.502,391.502,324.002,338.002,314.7525,257,302
09 June 20222,439.502,459.242,395.502,395.502,371.6844,141,701
08 June 20222,424.502,450.882,414.502,440.002,415.7427,992,220
07 June 20222,399.002,426.502,391.262,416.002,391.9821,689,744
06 June 20222,379.502,423.502,374.002,394.502,370.6920,531,283
01 June 20222,361.502,390.002,357.002,361.002,337.5321,562,120
31 May 20222,384.002,422.002,376.502,376.502,352.8730,917,763
30 May 20222,383.502,397.302,348.502,374.002,350.4021,868,059
27 May 20222,383.002,410.002,354.502,380.002,356.3420,270,792
26 May 20222,391.002,413.502,388.002,404.002,380.1015,569,600
25 May 20222,390.502,401.002,363.402,378.502,354.8525,067,855
24 May 20222,353.502,376.502,345.002,366.002,342.4854,757,120
23 May 20222,352.502,389.132,348.502,387.502,363.7646,137,281
20 May 20222,353.502,379.502,329.002,336.502,313.2756,252,402
19 May 20222,357.502,374.852,300.652,328.502,305.3518,826,706
19 May 202220.01 Dividend
18 May 20222,347.002,408.512,339.502,370.502,327.1229,832,609
17 May 20222,350.002,363.502,334.002,350.502,307.4946,574,952
16 May 20222,298.002,340.502,291.702,337.502,294.7241,640,631
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...