Canada markets close in 4 hours 26 minutes

Shell plc (SHEL.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,911.50+20.00 (+0.69%)
At close: 04:19PM BST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20242,896.502,924.002,874.002,911.502,911.506,158,741
May 08, 20242,899.502,906.002,870.502,891.502,891.5031,072,062
May 07, 20242,889.002,912.002,881.502,895.002,895.0013,614,305
May 03, 20242,872.002,890.502,846.002,858.502,858.505,653,859
May 02, 20242,868.002,894.502,827.502,873.002,873.001,095,027
May 01, 20242,875.002,817.502,814.502,819.002,819.003,437,262
Apr 30, 20242,891.502,904.002,863.002,863.002,863.001,679,663
Apr 29, 20242,899.002,917.002,887.002,887.502,887.504,789,618
Apr 26, 20242,901.502,913.612,891.042,903.502,903.508,894,321
Apr 25, 20242,907.002,919.502,884.502,901.002,901.0011,961,757
Apr 24, 20242,912.002,922.002,901.002,907.002,907.0022,456,375
Apr 23, 20242,907.002,922.502,888.002,895.002,895.0011,082,204
Apr 22, 20242,869.002,912.502,863.502,907.002,907.0013,320,741
Apr 19, 20242,837.002,855.502,755.002,851.002,851.009,858,971
Apr 18, 20242,839.002,855.002,818.002,841.502,841.5019,792,990
Apr 17, 20242,833.002,855.502,823.002,846.002,846.0015,235,252
Apr 16, 20242,860.002,874.002,822.002,834.502,834.5012,566,764
Apr 15, 20242,901.502,912.002,877.502,889.502,889.5017,809,474
Apr 12, 20242,882.502,952.002,882.502,937.002,937.0010,735,186
Apr 11, 20242,874.502,898.502,843.502,857.002,857.0015,046,402
Apr 10, 20242,849.502,873.002,843.502,869.002,869.0021,922,895
Apr 09, 20242,812.502,847.502,810.002,828.502,828.5020,725,997
Apr 08, 20242,781.502,825.502,773.782,814.002,814.0019,999,951
Apr 05, 20242,763.002,785.502,756.502,780.002,780.0016,453,629
Apr 04, 20242,746.002,800.002,735.002,764.002,764.0018,581,660
Apr 03, 20242,739.002,750.502,712.502,747.502,747.5023,986,290
Apr 02, 20242,663.002,725.002,652.502,717.002,717.0019,834,937
Mar 28, 20242,624.002,636.582,613.002,625.002,625.0011,721,252
Mar 27, 20242,621.002,632.102,606.002,613.002,613.006,453,579
Mar 26, 20242,645.502,665.502,639.502,647.002,647.0013,828,709
Mar 25, 20242,633.502,656.002,633.502,650.502,650.5010,622,000
Mar 22, 20242,622.502,643.002,617.502,632.002,632.0010,605,796
Mar 21, 20242,602.002,633.002,597.002,621.502,621.5027,803,191
Mar 20, 20242,588.002,594.002,576.502,591.502,591.5025,023,460
Mar 19, 20242,569.502,598.502,559.002,594.002,594.0011,083,889
Mar 18, 20242,557.502,573.502,549.092,560.502,560.5016,264,114
Mar 15, 20242,550.002,560.102,544.002,548.502,548.5033,727,529
Mar 14, 20242,529.502,548.002,520.002,538.002,538.0021,882,474
Mar 13, 20242,493.002,531.502,488.502,527.502,527.5018,555,468
Mar 12, 20242,492.002,519.002,487.002,497.002,497.0012,187,000
Mar 11, 20242,460.002,476.002,452.002,472.502,472.509,689,786
Mar 08, 20242,486.002,508.002,469.002,471.002,471.0014,830,911
Mar 07, 20242,475.002,487.002,461.002,482.002,482.0016,960,453
Mar 06, 20242,451.502,499.502,444.002,488.502,488.5028,106,873
Mar 05, 20242,445.002,457.502,427.502,452.502,452.5017,048,578
Mar 04, 20242,494.002,504.002,459.392,460.502,460.5021,115,815
Mar 01, 20242,474.502,497.002,467.002,494.502,494.5018,744,276
Feb 29, 20242,446.502,471.002,445.002,457.002,457.0026,817,847
Feb 28, 20242,470.002,479.502,452.942,459.502,459.5014,404,397
Feb 27, 20242,468.002,490.002,466.002,473.502,473.5015,943,347
Feb 26, 20242,487.002,491.002,453.222,470.502,470.5038,889,651
Feb 23, 20242,503.002,517.502,468.502,494.002,494.0016,289,375
Feb 22, 20242,520.002,529.502,500.502,506.502,506.5013,411,266
Feb 21, 20242,484.502,510.502,479.002,508.002,508.0010,394,137
Feb 20, 20242,503.502,520.152,476.502,488.002,488.0017,859,865
Feb 19, 20242,489.002,512.002,483.502,508.002,508.0017,068,719
Feb 16, 20242,486.002,505.502,480.002,497.002,497.0027,305,002
Feb 15, 20242,466.002,481.502,425.502,464.002,464.0010,042,426
Feb 15, 202426.9 Dividend
Feb 14, 20242,495.002,514.552,490.502,497.502,470.6018,969,613
Feb 13, 20242,499.002,518.002,477.002,488.502,461.7013,188,617
Feb 12, 20242,487.002,510.612,474.352,495.502,468.626,934,746
Feb 09, 20242,480.002,509.002,477.002,487.502,460.7112,166,053
Feb 08, 20242,473.002,493.002,445.002,478.502,451.8011,570,355
Feb 07, 20242,479.502,496.002,460.502,471.002,444.3922,136,288
Feb 06, 20242,485.502,504.732,480.002,489.002,462.1921,017,786
Feb 05, 20242,472.502,488.002,464.002,471.002,444.3956,024,537
Feb 02, 20242,494.002,502.002,461.002,471.502,444.8821,342,874
Feb 01, 20242,480.002,533.002,469.502,506.002,479.0128,001,858
Jan 31, 20242,480.002,481.502,447.002,447.002,420.6413,688,507
Jan 30, 20242,454.502,475.002,447.002,474.002,447.358,929,539
Jan 29, 20242,456.502,474.502,444.502,452.002,425.5917,512,786
Jan 26, 20242,425.502,440.392,423.002,429.502,403.3319,249,757
Jan 25, 20242,391.502,412.002,387.502,391.002,365.2518,481,662
Jan 24, 20242,372.002,386.502,360.772,379.002,353.3813,059,828
Jan 23, 20242,381.502,391.002,362.002,375.502,349.9123,836,598
Jan 22, 20242,368.502,381.002,345.002,361.502,336.0614,480,930
Jan 19, 20242,387.502,399.502,370.502,370.502,344.9720,216,636
Jan 18, 20242,374.002,392.202,370.002,374.002,348.4314,093,640
Jan 17, 20242,398.502,399.502,354.002,378.502,352.8812,812,338
Jan 16, 20242,452.502,469.502,432.502,435.502,409.2711,502,636
Jan 15, 20242,467.002,478.002,449.002,460.002,433.505,304,073
Jan 12, 20242,464.002,494.502,454.502,461.002,434.4910,776,134
Jan 11, 20242,453.002,477.502,443.772,444.502,418.1717,775,114
Jan 10, 20242,481.002,486.502,447.502,447.502,421.1414,059,415
Jan 09, 20242,498.502,510.502,481.002,481.002,454.2820,183,458
Jan 08, 20242,543.502,544.002,488.502,491.002,464.1723,073,449
Jan 05, 20242,577.002,598.502,566.002,571.002,543.3120,044,598
Jan 04, 20242,610.002,632.002,594.502,594.502,566.5611,815,892
Jan 03, 20242,572.502,600.502,554.502,593.002,565.0713,649,356
Jan 02, 20242,582.002,594.502,562.502,575.502,547.768,129,974
Dec 29, 20232,542.002,571.502,521.502,571.502,543.803,288,599
Dec 28, 20232,548.502,565.552,538.002,549.002,521.555,805,909
Dec 27, 20232,567.502,585.502,551.002,556.002,528.475,772,822
Dec 22, 20232,559.502,577.502,555.002,566.502,538.863,698,032
Dec 21, 20232,556.002,576.002,545.002,557.002,529.4613,029,100
Dec 20, 20232,565.002,659.152,561.002,581.002,553.2015,147,039
Dec 19, 20232,517.502,552.502,500.002,542.502,515.1223,359,137
Dec 18, 20232,500.002,550.102,485.002,537.002,509.677,274,796
Dec 15, 20232,533.502,552.002,495.502,503.002,476.0425,836,004
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...