2,631.50p+18.50 (+0.71%)28 Mar 2024, 15:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Shell PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20242621.00p2632.10p2606.00p2613.00p6,453,579
Mar 26, 20242645.50p2665.50p2639.50p2647.00p13,828,709
Mar 25, 20242633.50p2656.00p2633.50p2650.50p10,622,000
Mar 22, 20242622.50p2643.00p2617.50p2632.00p10,605,796
Mar 21, 20242602.00p2633.00p2597.00p2621.50p27,803,191
Mar 20, 20242588.00p2594.00p2576.50p2591.50p25,023,460
Mar 19, 20242569.50p2598.50p2559.00p2594.00p11,083,889
Mar 18, 20242557.50p2573.50p2549.09p2560.50p16,264,114
Mar 15, 20242550.00p2560.11p2544.00p2548.50p33,727,529
Mar 14, 20242529.50p2548.00p2520.00p2538.00p21,882,474
Mar 13, 20242493.00p2531.50p2488.50p2527.50p18,555,468
Mar 12, 20242492.00p2519.00p2487.00p2497.00p12,187,000
Mar 11, 20242460.00p2476.00p2452.00p2472.50p9,689,786
Mar 8, 20242486.00p2508.00p2469.00p2471.00p14,830,911
Mar 7, 20242475.00p2487.00p2461.00p2482.00p16,960,453
Mar 6, 20242451.50p2499.50p2444.00p2488.50p28,106,873
Mar 5, 20242445.00p2457.50p2427.50p2452.50p17,048,578
Mar 4, 20242494.00p2504.00p2459.38p2460.50p21,115,815
Mar 1, 20242474.50p2497.00p2467.00p2494.50p18,744,276
Feb 29, 20242446.50p2471.00p2445.00p2457.00p26,817,847
Feb 28, 20242470.00p2479.50p2452.94p2459.50p14,404,397
Feb 27, 20242468.00p2490.00p2466.00p2473.50p15,943,347
Feb 26, 20242487.00p2491.00p2453.22p2470.50p38,889,651
Feb 23, 20242503.00p2517.50p2468.50p2494.00p16,289,375
Feb 22, 20242520.00p2529.50p2500.50p2506.50p13,411,266
Feb 21, 20242484.50p2510.50p2479.00p2508.00p10,394,137
Feb 20, 20242503.50p2520.14p2476.50p2488.00p17,859,865
Feb 19, 20242489.00p2512.00p2483.50p2508.00p17,068,719
Feb 16, 20242486.00p2505.50p2480.00p2497.00p27,305,002
Feb 15, 20242466.00p2481.50p2425.50p2464.00p10,042,426
Feb 14, 20242495.00p2514.55p2490.50p2497.50p18,969,613
Feb 13, 20242499.00p2518.00p2477.00p2488.50p13,188,617
Feb 12, 20242487.00p2510.61p2474.35p2495.50p6,934,746
Feb 9, 20242480.00p2509.00p2477.00p2487.50p12,166,053
Feb 8, 20242473.00p2493.00p2445.00p2478.50p11,570,355
Feb 7, 20242479.50p2496.00p2460.50p2471.00p22,136,288
Feb 6, 20242485.50p2504.73p2480.00p2489.00p21,017,786
Feb 5, 20242472.50p2488.00p2464.00p2471.00p56,024,537
Feb 2, 20242494.00p2502.00p2461.00p2471.50p21,342,874
Feb 1, 20242480.00p2533.00p2469.50p2506.00p28,001,858
Jan 31, 20242480.00p2481.50p2447.00p2447.00p13,688,507
Jan 30, 20242454.50p2475.00p2447.00p2474.00p8,929,539
Jan 29, 20242456.50p2474.50p2444.50p2452.00p17,512,786
Jan 26, 20242425.50p2440.39p2423.00p2429.50p19,249,757
Jan 25, 20242391.50p2412.00p2387.50p2391.00p18,481,662
Jan 24, 20242372.00p2386.50p2360.77p2379.00p13,059,828
Jan 23, 20242381.50p2391.00p2362.00p2375.50p23,836,598
Jan 22, 20242368.50p2381.00p2345.00p2361.50p14,480,930
Jan 19, 20242387.50p2399.50p2370.50p2370.50p20,216,636
Jan 18, 20242374.00p2392.20p2370.00p2374.00p14,093,640
Showing 1 to 50 of 253