Australia markets closed

Shell plc (SHEL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,443.00-12.00 (-0.49%)
At close: 06:13PM GMT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20232,458.002,479.002,443.002,443.002,443.0016,196,086
07 Feb 20232,406.502,455.002,406.502,455.002,455.0021,778,307
06 Feb 20232,414.502,421.002,377.002,398.502,398.5021,542,892
03 Feb 20232,352.502,439.002,345.502,414.002,414.0017,062,978
02 Feb 20232,398.002,439.502,332.002,337.502,337.5033,033,692
01 Feb 20232,384.002,397.572,362.502,366.502,366.5010,530,720
31 Jan 20232,366.002,377.002,343.002,374.002,374.009,040,306
30 Jan 20232,352.502,379.502,344.502,375.002,375.0012,600,868
27 Jan 20232,360.002,396.502,354.442,370.502,370.5014,943,790
26 Jan 20232,336.502,352.002,322.502,341.502,341.5025,334,434
25 Jan 20232,346.502,360.002,307.002,332.002,332.0012,916,774
24 Jan 20232,364.002,369.002,335.002,347.502,347.5023,320,626
23 Jan 20232,361.002,373.002,344.502,365.502,365.5011,599,451
20 Jan 20232,388.002,403.502,352.002,363.002,363.0010,275,083
19 Jan 20232,371.002,378.502,346.502,360.502,360.5030,728,141
18 Jan 20232,407.002,427.502,398.952,403.502,403.5023,546,186
17 Jan 20232,420.502,442.502,402.002,419.002,419.0039,788,537
16 Jan 20232,439.502,447.002,417.952,425.502,425.509,172,956
13 Jan 20232,441.502,452.112,432.802,440.502,440.5015,339,159
12 Jan 20232,409.002,442.502,401.002,432.502,432.5013,545,555
11 Jan 20232,361.002,417.002,361.002,406.002,406.0013,341,853
10 Jan 20232,374.502,397.502,366.502,376.502,376.5020,100,244
09 Jan 20232,368.002,399.172,360.502,379.002,379.0021,820,728
06 Jan 20232,318.502,359.502,316.332,350.002,350.0014,030,116
05 Jan 20232,296.002,324.502,283.502,311.502,311.5022,924,998
04 Jan 20232,318.502,330.742,281.002,285.002,285.0028,785,006
03 Jan 20232,376.002,435.502,350.502,367.002,367.0023,228,380
30 Dec 20222,345.002,346.502,326.002,326.002,326.006,999,954
29 Dec 20222,331.002,357.002,321.502,349.502,349.507,601,569
28 Dec 20222,390.502,395.502,340.002,350.002,350.007,447,764
23 Dec 20222,354.502,366.502,343.502,366.502,366.505,855,471
22 Dec 20222,372.002,398.502,348.232,352.502,352.5011,705,479
21 Dec 20222,303.502,371.002,297.502,354.502,354.5013,707,976
20 Dec 20222,268.002,319.002,263.502,307.502,307.5022,457,963
19 Dec 20222,254.502,312.502,250.502,287.002,287.0014,075,730
16 Dec 20222,296.502,325.002,238.002,243.002,243.0056,073,586
15 Dec 20222,278.002,312.002,270.002,289.502,289.5014,734,881
14 Dec 20222,312.002,327.502,282.502,296.002,296.0018,030,172
13 Dec 20222,310.502,329.502,289.502,318.002,318.0013,130,629
12 Dec 20222,263.002,305.002,263.002,295.502,295.5014,463,878
09 Dec 20222,313.002,329.192,279.002,286.002,286.0015,274,155
08 Dec 20222,332.502,357.002,309.502,309.502,309.5010,741,116
07 Dec 20222,328.002,349.502,305.002,315.502,315.5015,940,423
06 Dec 20222,365.002,381.502,323.002,358.502,358.5015,845,934
05 Dec 20222,358.002,410.002,344.002,375.502,375.5017,536,845
02 Dec 20222,358.502,385.502,331.002,365.502,365.5010,479,990
01 Dec 20222,412.502,419.412,379.502,382.002,382.009,487,172
30 Nov 20222,413.002,446.132,395.502,444.002,444.0027,289,569
29 Nov 20222,382.502,418.632,382.002,400.502,400.5010,578,540
28 Nov 20222,305.002,367.502,291.002,360.502,360.5017,250,713
25 Nov 20222,342.002,386.002,340.502,367.002,367.0011,638,740
24 Nov 20222,356.502,371.002,335.502,342.502,342.507,747,763
23 Nov 20222,399.002,422.502,342.502,356.502,356.5028,366,371
22 Nov 20222,328.002,382.502,322.502,382.502,382.5024,780,554
21 Nov 20222,344.502,351.002,268.502,272.502,272.5015,191,057
18 Nov 20222,389.002,400.002,321.502,344.502,344.5024,845,761
17 Nov 20222,348.502,378.502,342.502,364.502,364.5013,336,671
16 Nov 20222,388.502,419.502,364.502,370.502,370.5017,282,498
15 Nov 20222,340.502,375.002,334.502,375.002,375.0016,664,848
14 Nov 20222,350.002,369.502,326.502,358.002,358.0017,025,226
11 Nov 20222,315.002,372.482,293.002,360.002,360.0011,919,170
10 Nov 20222,333.502,387.502,315.002,315.002,315.0015,708,580
10 Nov 202220.61 Dividend
09 Nov 20222,442.002,444.002,378.502,383.502,362.8911,171,252
08 Nov 20222,478.002,483.002,436.002,438.002,416.9241,463,115
07 Nov 20222,486.002,527.002,480.002,501.002,479.3716,388,492
04 Nov 20222,502.502,557.002,488.502,526.502,504.6513,249,089
03 Nov 20222,414.502,496.502,404.002,491.502,469.9611,069,027
02 Nov 20222,444.002,463.502,410.002,428.002,407.0115,674,188
01 Nov 20222,437.002,470.002,431.002,454.002,432.7828,203,710
31 Oct 20222,395.002,433.742,363.502,404.002,383.2133,217,314
28 Oct 20222,387.002,453.002,384.502,418.502,397.5930,611,548
27 Oct 20222,292.502,438.502,292.502,425.002,404.0349,820,659
26 Oct 20222,296.002,306.172,266.002,299.502,279.6227,377,459
25 Oct 20222,341.502,341.502,288.352,289.502,269.709,019,155
24 Oct 20222,295.502,359.502,267.002,345.002,324.7222,589,948
21 Oct 20222,315.502,346.002,305.502,344.002,323.7310,811,624
20 Oct 20222,311.502,333.002,292.002,320.002,299.9425,929,738
19 Oct 20222,272.502,280.802,233.242,273.002,253.3519,270,617
18 Oct 20222,291.502,300.002,247.002,253.002,233.5221,030,606
17 Oct 20222,266.002,296.502,257.502,266.502,246.9021,569,202
14 Oct 20222,310.502,322.032,258.002,270.002,250.3723,297,522
13 Oct 20222,268.502,315.002,235.502,302.502,282.5921,598,452
12 Oct 20222,289.002,315.002,254.002,269.002,249.3813,943,711
11 Oct 20222,316.502,316.502,272.122,286.002,266.2318,042,707
10 Oct 20222,336.002,364.592,317.502,327.502,307.3715,530,139
07 Oct 20222,291.502,360.502,291.502,345.502,325.2221,076,604
06 Oct 20222,320.002,325.002,259.002,312.002,292.0119,805,108
05 Oct 20222,340.002,387.002,295.002,378.502,357.9330,943,323
04 Oct 20222,328.502,356.502,288.502,338.002,317.7817,764,788
03 Oct 20222,255.002,315.502,247.502,299.502,279.6215,578,724
30 Sept 20222,252.502,282.002,228.502,246.502,227.0716,698,217
29 Sept 20222,261.502,271.502,219.502,241.502,222.1217,127,418
28 Sept 20222,215.502,275.502,187.002,261.002,241.4514,687,171
27 Sept 20222,199.002,268.102,186.502,243.502,224.1022,128,397
26 Sept 20222,186.502,231.002,158.502,211.502,192.3822,555,444
23 Sept 20222,323.502,324.502,198.002,214.502,195.3522,627,001
22 Sept 20222,326.502,365.002,313.002,338.502,318.2813,684,030
21 Sept 20222,322.002,372.002,317.882,335.002,314.8120,653,671
20 Sept 20222,315.002,351.002,290.002,302.502,282.5921,934,237
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...