1. Share Prices

  2. Shell PLC (SHEL)

2,773.50p-26.00 (-0.93%)05 Dec 2025, 09:07
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
Dec 4, 20252816.00p2820.00p2791.50p2799.50p4,394,848
Dec 3, 20252791.00p2815.00p2788.00p2799.00p4,395,505
Dec 2, 20252807.00p2813.00p2779.50p2788.50p43,519,123
Dec 1, 20252781.00p2820.50p2779.50p2800.50p15,867,668
Nov 28, 20252763.50p2794.00p2763.50p2783.50p7,551,151
Nov 27, 20252757.50p2766.00p2740.00p2753.00p4,778,729
Nov 26, 20252756.50p2777.00p2748.50p2766.50p12,831,725
Nov 25, 20252782.00p2799.00p2753.50p2766.00p16,559,063
Nov 24, 20252777.00p2784.00p2759.28p2772.00p19,348,794
Nov 21, 20252780.00p2790.50p2760.00p2785.00p11,519,296
Nov 20, 20252820.08p2837.00p2800.00p2813.50p9,405,920
Nov 19, 20252846.00p2855.00p2779.00p2794.00p19,329,734
Nov 18, 20252838.00p2842.00p2799.50p2817.50p16,931,602
Nov 17, 20252864.00p2866.50p2848.50p2858.00p22,186,675
Nov 14, 20252861.50p2877.00p2830.00p2858.00p5,089,214
Nov 13, 20252878.50p2885.00p2859.50p2859.50p10,096,437
Nov 12, 20252929.50p2936.50p2909.00p2909.00p10,376,151
Nov 11, 20252910.00p2937.50p2892.00p2931.50p9,902,024
Nov 10, 20252886.00p2889.50p2851.50p2869.50p9,743,504
Nov 7, 20252840.00p2860.00p2822.50p2849.00p10,823,812
Nov 6, 20252858.00p2870.00p2830.50p2850.00p10,771,845
Nov 5, 20252818.00p2874.00p2818.00p2863.50p7,483,378
Nov 4, 20252826.50p2840.50p2788.00p2838.00p8,798,137
Nov 3, 20252867.00p2889.50p2829.50p2841.50p12,938,795
Oct 31, 20252852.50p2875.00p2830.37p2847.50p10,109,313
Oct 30, 20252903.00p2903.00p2849.35p2883.00p8,804,685
Oct 29, 20252830.50p2882.00p2830.50p2875.50p11,999,775
Oct 28, 20252816.00p2842.50p2806.00p2833.00p4,435,901
Oct 27, 20252852.50p2855.00p2818.00p2832.00p7,109,771
Oct 24, 20252827.50p2853.00p2827.00p2851.00p7,816,609
Oct 23, 20252817.00p2862.10p2812.50p2840.50p10,191,698
Oct 22, 20252739.50p2767.00p2738.50p2765.00p7,065,109
Oct 21, 20252716.00p2733.50p2705.50p2717.00p4,445,116
Oct 20, 20252686.50p2723.00p2683.50p2711.00p8,850,426
Oct 17, 20252643.50p2691.00p2628.50p2691.00p6,539,523
Oct 16, 20252681.50p2696.00p2676.50p2676.50p4,893,952
Oct 15, 20252684.50p2702.00p2679.75p2691.50p5,490,755
Oct 14, 20252692.00p2701.00p2665.50p2686.00p4,906,155
Oct 13, 20252705.00p2715.00p2681.50p2697.00p8,635,236
Oct 10, 20252752.50p2767.50p2688.50p2696.00p8,258,446
Oct 9, 20252781.50p2802.00p2766.88p2776.50p6,164,237
Oct 8, 20252773.50p2790.50p2748.00p2764.00p8,206,993
Oct 7, 20252800.00p2801.00p2754.50p2779.00p7,855,845
Oct 6, 20252718.00p2738.00p2714.00p2737.00p6,207,026
Oct 3, 20252669.50p2706.50p2669.50p2702.50p4,386,953
Oct 2, 20252675.00p2687.50p2670.00p2670.50p4,925,823
Oct 1, 20252650.00p2688.00p2649.50p2680.50p8,954,446
Sep 30, 20252673.00p2689.00p2630.91p2646.50p11,695,440
Sep 29, 20252723.00p2738.00p2688.00p2696.00p6,529,905
Sep 26, 20252717.50p2739.50p2707.50p2733.50p9,441,387
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC141.309.37
Ocado Group PLC199.858.47
Ceres Power Holdings PLC364.028.08
Greggs PLC1,671.765.14
Elementis PLC166.804.12
Ssp Group PLC169.903.03

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,008.00-5.79
Baltic Classifieds Group PLC176.60-5.05
Mony Group PLC186.10-3.07
Safestore Holdings PLC709.00-2.54
BP PLC454.85-2.18
Ithaca Energy PLC174.20-2.02