Canada markets closed

Shell plc (SHEL.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,732.50-4.00 (-0.15%)
At close: 04:36PM BST
Time Period:
Jun 08, 2023 - Jun 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20242,758.002,758.002,720.002,732.502,732.507,448,315
Jun 06, 20242,728.502,744.502,701.002,736.502,736.508,822,394
Jun 05, 20242,732.002,748.502,706.502,717.502,717.5010,454,373
Jun 04, 20242,740.502,754.002,696.002,723.002,723.0015,059,526
Jun 03, 20242,843.002,856.502,782.502,782.502,782.5014,688,170
May 31, 20242,797.502,824.002,794.502,811.502,811.5024,113,173
May 30, 20242,784.002,818.502,773.002,797.002,797.0021,291,111
May 29, 20242,799.002,832.502,763.502,801.502,801.5011,146,569
May 28, 20242,782.502,799.002,762.002,780.502,780.507,716,088
May 24, 20242,754.002,789.502,736.002,772.002,772.005,380,752
May 23, 20242,760.502,784.502,743.502,772.502,772.5017,073,225
May 22, 20242,776.502,789.002,751.002,760.502,760.5024,840,671
May 21, 20242,796.002,821.002,778.002,803.502,803.5017,215,410
May 20, 20242,824.502,852.002,786.002,804.002,804.009,161,063
May 17, 20242,824.502,834.502,798.002,804.502,804.5025,245,178
May 16, 20242,849.002,852.002,799.002,829.002,829.0031,351,272
May 16, 202434.4 Dividend
May 15, 20242,925.002,938.002,847.002,869.002,834.607,637,008
May 14, 20242,930.502,955.002,900.002,901.002,866.2241,316,273
May 13, 20242,940.002,961.002,921.502,937.002,901.787,536,239
May 10, 20242,922.502,949.002,891.002,946.002,910.6813,034,943
May 09, 20242,896.502,924.002,874.002,908.502,873.6322,289,547
May 08, 20242,899.502,906.002,870.502,891.502,856.8331,072,062
May 07, 20242,889.002,912.002,881.502,895.002,860.2913,614,305
May 03, 20242,872.002,890.502,846.002,858.502,824.235,653,859
May 02, 20242,868.002,894.502,827.502,873.002,838.551,095,027
May 01, 20242,875.002,817.502,814.502,819.002,785.203,437,262
Apr 30, 20242,891.502,904.002,863.002,863.002,828.671,679,663
Apr 29, 20242,899.002,917.002,887.002,887.502,852.884,789,618
Apr 26, 20242,901.502,913.612,891.042,903.502,868.698,894,321
Apr 25, 20242,907.002,919.502,884.502,901.002,866.2211,961,757
Apr 24, 20242,912.002,922.002,901.002,907.002,872.1422,456,375
Apr 23, 20242,907.002,922.502,888.002,895.002,860.2911,082,204
Apr 22, 20242,869.002,912.502,863.502,907.002,872.1413,320,741
Apr 19, 20242,837.002,855.502,755.002,851.002,816.829,858,971
Apr 18, 20242,839.002,855.002,818.002,841.502,807.4319,792,990
Apr 17, 20242,833.002,855.502,823.002,846.002,811.8815,235,252
Apr 16, 20242,860.002,874.002,822.002,834.502,800.5112,566,764
Apr 15, 20242,901.502,912.002,877.502,889.502,854.8517,809,474
Apr 12, 20242,882.502,952.002,882.502,937.002,901.7810,735,186
Apr 11, 20242,874.502,898.502,843.502,857.002,822.7415,046,402
Apr 10, 20242,849.502,873.002,843.502,869.002,834.6021,922,895
Apr 09, 20242,812.502,847.502,810.002,828.502,794.5920,725,997
Apr 08, 20242,781.502,825.502,773.782,814.002,780.2619,999,951
Apr 05, 20242,763.002,785.502,756.502,780.002,746.6716,453,629
Apr 04, 20242,746.002,800.002,735.002,764.002,730.8618,581,660
Apr 03, 20242,739.002,750.502,712.502,747.502,714.5623,986,290
Apr 02, 20242,663.002,725.002,652.502,717.002,684.4219,834,937
Mar 28, 20242,624.002,636.582,613.002,625.002,593.5311,721,252
Mar 27, 20242,621.002,632.102,606.002,613.002,581.676,453,579
Mar 26, 20242,645.502,665.502,639.502,647.002,615.2613,828,709
Mar 25, 20242,633.502,656.002,633.502,650.502,618.7210,622,000
Mar 22, 20242,622.502,643.002,617.502,632.002,600.4410,605,796
Mar 21, 20242,602.002,633.002,597.002,621.502,590.0727,803,191
Mar 20, 20242,588.002,594.002,576.502,591.502,560.4325,023,460
Mar 19, 20242,569.502,598.502,559.002,594.002,562.9011,083,889
Mar 18, 20242,557.502,573.502,549.092,560.502,529.8016,264,114
Mar 15, 20242,550.002,560.102,544.002,548.502,517.9433,727,529
Mar 14, 20242,529.502,548.002,520.002,538.002,507.5721,882,474
Mar 13, 20242,493.002,531.502,488.502,527.502,497.1918,555,468
Mar 12, 20242,492.002,519.002,487.002,497.002,467.0612,187,000
Mar 11, 20242,460.002,476.002,452.002,472.502,442.859,689,786
Mar 08, 20242,486.002,508.002,469.002,471.002,441.3714,830,911
Mar 07, 20242,475.002,487.002,461.002,482.002,452.2416,960,453
Mar 06, 20242,451.502,499.502,444.002,488.502,458.6628,106,873
Mar 05, 20242,445.002,457.502,427.502,452.502,423.0917,048,578
Mar 04, 20242,494.002,504.002,459.392,460.502,431.0021,115,815
Mar 01, 20242,474.502,497.002,467.002,494.502,464.5918,744,276
Feb 29, 20242,446.502,471.002,445.002,457.002,427.5426,817,847
Feb 28, 20242,470.002,479.502,452.942,459.502,430.0114,404,397
Feb 27, 20242,468.002,490.002,466.002,473.502,443.8415,943,347
Feb 26, 20242,487.002,491.002,453.222,470.502,440.8838,889,651
Feb 23, 20242,503.002,517.502,468.502,494.002,464.1016,289,375
Feb 22, 20242,520.002,529.502,500.502,506.502,476.4513,411,266
Feb 21, 20242,484.502,510.502,479.002,508.002,477.9310,394,137
Feb 20, 20242,503.502,520.152,476.502,488.002,458.1717,859,865
Feb 19, 20242,489.002,512.002,483.502,508.002,477.9317,068,719
Feb 16, 20242,486.002,505.502,480.002,497.002,467.0627,305,002
Feb 15, 20242,466.002,481.502,425.502,464.002,434.4610,042,426
Feb 15, 202426.9 Dividend
Feb 14, 20242,495.002,514.552,490.502,497.502,440.9818,969,613
Feb 13, 20242,499.002,518.002,477.002,488.502,432.1813,188,617
Feb 12, 20242,487.002,510.612,474.352,495.502,439.026,934,746
Feb 09, 20242,480.002,509.002,477.002,487.502,431.2012,166,053
Feb 08, 20242,473.002,493.002,445.002,478.502,422.4111,570,355
Feb 07, 20242,479.502,496.002,460.502,471.002,415.0822,136,288
Feb 06, 20242,485.502,504.732,480.002,489.002,432.6721,017,786
Feb 05, 20242,472.502,488.002,464.002,471.002,415.0856,024,537
Feb 02, 20242,494.002,502.002,461.002,471.502,415.5721,342,874
Feb 01, 20242,480.002,533.002,469.502,506.002,449.2828,001,858
Jan 31, 20242,480.002,481.502,447.002,447.002,391.6213,688,507
Jan 30, 20242,454.502,475.002,447.002,474.002,418.018,929,539
Jan 29, 20242,456.502,474.502,444.502,452.002,396.5117,512,786
Jan 26, 20242,425.502,440.392,423.002,429.502,374.5219,249,757
Jan 25, 20242,391.502,412.002,387.502,391.002,336.8918,481,662
Jan 24, 20242,372.002,386.502,360.772,379.002,325.1613,059,828
Jan 23, 20242,381.502,391.002,362.002,375.502,321.7423,836,598
Jan 22, 20242,368.502,381.002,345.002,361.502,308.0514,480,930
Jan 19, 20242,387.502,399.502,370.502,370.502,316.8520,216,636
Jan 18, 20242,374.002,392.202,370.002,374.002,320.2714,093,640
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...