1. Share Prices

  2. Shell PLC (SHEL)

2,682.00p-25.00 (-0.92%)04 Aug 2025, 19:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Shell PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20252696.50p2715.00p2669.00p2682.00p13,027,226
Aug 1, 20252708.50p2736.00p2689.50p2707.00p5,167,404
Jul 31, 20252720.50p2773.00p2687.00p2711.00p8,370,693
Jul 30, 20252720.00p2721.50p2675.50p2679.00p5,476,305
Jul 29, 20252690.00p2721.00p2678.00p2697.00p7,328,692
Jul 28, 20252680.50p2687.50p2652.50p2687.00p10,452,144
Jul 25, 20252673.50p2677.50p2646.00p2667.50p5,301,385
Jul 24, 20252667.00p2683.50p2643.00p2662.50p5,222,486
Jul 23, 20252632.00p2655.50p2632.00p2653.50p4,288,010
Jul 22, 20252599.00p2635.00p2599.00p2619.00p5,124,328
Jul 21, 20252620.50p2631.50p2596.50p2613.00p10,499,560
Jul 18, 20252634.50p2647.50p2620.00p2620.00p5,753,357
Jul 17, 20252618.50p2622.50p2601.00p2609.00p4,611,850
Jul 16, 20252617.00p2641.50p2604.00p2608.00p4,324,491
Jul 15, 20252625.50p2637.50p2615.50p2621.50p7,935,201
Jul 14, 20252668.50p2677.00p2633.00p2636.50p5,037,521
Jul 11, 20252649.50p2673.50p2648.00p2672.00p6,735,708
Jul 10, 20252635.50p2668.00p2624.79p2658.00p7,161,468
Jul 9, 20252616.50p2640.00p2614.50p2627.00p7,608,923
Jul 8, 20252550.50p2608.00p2550.50p2604.00p8,254,358
Jul 7, 20252584.50p2586.00p2541.71p2553.00p8,324,601
Jul 4, 20252608.50p2631.50p2607.00p2628.00p3,412,973
Jul 3, 20252639.00p2639.00p2617.00p2620.50p7,078,168
Jul 2, 20252588.50p2626.00p2584.00p2615.50p5,700,101
Jul 1, 20252555.00p2579.00p2551.75p2574.00p8,644,638
Jun 30, 20252579.00p2591.00p2553.50p2553.50p8,585,589
Jun 27, 20252580.50p2594.00p2576.35p2587.00p8,510,630
Jun 26, 20252578.00p2593.00p2558.50p2576.50p13,481,509
Jun 25, 20252577.00p2602.00p2498.95p2563.50p8,022,261
Jun 24, 20252565.00p2617.00p2554.00p2584.50p11,960,172
Jun 23, 20252719.00p2719.00p2681.50p2684.00p25,251,337
Jun 20, 20252675.50p2693.50p2653.50p2683.00p20,055,645
Jun 19, 20252679.00p2706.00p2674.50p2698.00p9,581,681
Jun 18, 20252671.00p2688.00p2655.00p2667.00p6,950,792
Jun 17, 20252625.00p2667.00p2621.00p2663.00p4,573,578
Jun 16, 20252663.50p2672.50p2614.00p2625.50p7,355,048
Jun 13, 20252689.00p2703.50p2618.50p2631.00p8,181,869
Jun 12, 20252604.00p2622.00p2594.50p2614.50p5,741,349
Jun 11, 20252588.50p2598.00p2576.00p2581.50p11,983,745
Jun 10, 20252517.00p2598.00p2517.00p2595.50p9,586,948
Jun 9, 20252498.00p2514.50p2479.00p2505.00p4,287,204
Jun 6, 20252489.50p2508.00p2484.50p2507.50p5,181,355
Jun 5, 20252472.50p2502.50p2470.00p2479.00p4,621,772
Jun 4, 20252504.50p2511.76p2473.50p2480.00p8,968,944
Jun 3, 20252470.50p2510.00p2464.00p2510.00p9,000,698
Jun 2, 20252453.00p2488.00p2443.50p2468.50p8,560,407
May 30, 20252451.00p2473.00p2443.00p2449.50p20,094,472
May 29, 20252453.50p2465.50p2438.00p2441.50p6,151,901
May 28, 20252450.00p2464.50p2439.83p2445.00p6,511,827
May 27, 20252427.00p2462.00p2427.00p2446.50p6,556,238
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.