- Share Prices
Shell PLC (SHEL)
2,631.50p+18.50 (+0.71%)28 Mar 2024, 15:21
Shell PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 2621.00p | 2632.10p | 2606.00p | 2613.00p | 6,453,579 |
Mar 26, 2024 | 2645.50p | 2665.50p | 2639.50p | 2647.00p | 13,828,709 |
Mar 25, 2024 | 2633.50p | 2656.00p | 2633.50p | 2650.50p | 10,622,000 |
Mar 22, 2024 | 2622.50p | 2643.00p | 2617.50p | 2632.00p | 10,605,796 |
Mar 21, 2024 | 2602.00p | 2633.00p | 2597.00p | 2621.50p | 27,803,191 |
Mar 20, 2024 | 2588.00p | 2594.00p | 2576.50p | 2591.50p | 25,023,460 |
Mar 19, 2024 | 2569.50p | 2598.50p | 2559.00p | 2594.00p | 11,083,889 |
Mar 18, 2024 | 2557.50p | 2573.50p | 2549.09p | 2560.50p | 16,264,114 |
Mar 15, 2024 | 2550.00p | 2560.11p | 2544.00p | 2548.50p | 33,727,529 |
Mar 14, 2024 | 2529.50p | 2548.00p | 2520.00p | 2538.00p | 21,882,474 |
Mar 13, 2024 | 2493.00p | 2531.50p | 2488.50p | 2527.50p | 18,555,468 |
Mar 12, 2024 | 2492.00p | 2519.00p | 2487.00p | 2497.00p | 12,187,000 |
Mar 11, 2024 | 2460.00p | 2476.00p | 2452.00p | 2472.50p | 9,689,786 |
Mar 8, 2024 | 2486.00p | 2508.00p | 2469.00p | 2471.00p | 14,830,911 |
Mar 7, 2024 | 2475.00p | 2487.00p | 2461.00p | 2482.00p | 16,960,453 |
Mar 6, 2024 | 2451.50p | 2499.50p | 2444.00p | 2488.50p | 28,106,873 |
Mar 5, 2024 | 2445.00p | 2457.50p | 2427.50p | 2452.50p | 17,048,578 |
Mar 4, 2024 | 2494.00p | 2504.00p | 2459.38p | 2460.50p | 21,115,815 |
Mar 1, 2024 | 2474.50p | 2497.00p | 2467.00p | 2494.50p | 18,744,276 |
Feb 29, 2024 | 2446.50p | 2471.00p | 2445.00p | 2457.00p | 26,817,847 |
Feb 28, 2024 | 2470.00p | 2479.50p | 2452.94p | 2459.50p | 14,404,397 |
Feb 27, 2024 | 2468.00p | 2490.00p | 2466.00p | 2473.50p | 15,943,347 |
Feb 26, 2024 | 2487.00p | 2491.00p | 2453.22p | 2470.50p | 38,889,651 |
Feb 23, 2024 | 2503.00p | 2517.50p | 2468.50p | 2494.00p | 16,289,375 |
Feb 22, 2024 | 2520.00p | 2529.50p | 2500.50p | 2506.50p | 13,411,266 |
Feb 21, 2024 | 2484.50p | 2510.50p | 2479.00p | 2508.00p | 10,394,137 |
Feb 20, 2024 | 2503.50p | 2520.14p | 2476.50p | 2488.00p | 17,859,865 |
Feb 19, 2024 | 2489.00p | 2512.00p | 2483.50p | 2508.00p | 17,068,719 |
Feb 16, 2024 | 2486.00p | 2505.50p | 2480.00p | 2497.00p | 27,305,002 |
Feb 15, 2024 | 2466.00p | 2481.50p | 2425.50p | 2464.00p | 10,042,426 |
Feb 14, 2024 | 2495.00p | 2514.55p | 2490.50p | 2497.50p | 18,969,613 |
Feb 13, 2024 | 2499.00p | 2518.00p | 2477.00p | 2488.50p | 13,188,617 |
Feb 12, 2024 | 2487.00p | 2510.61p | 2474.35p | 2495.50p | 6,934,746 |
Feb 9, 2024 | 2480.00p | 2509.00p | 2477.00p | 2487.50p | 12,166,053 |
Feb 8, 2024 | 2473.00p | 2493.00p | 2445.00p | 2478.50p | 11,570,355 |
Feb 7, 2024 | 2479.50p | 2496.00p | 2460.50p | 2471.00p | 22,136,288 |
Feb 6, 2024 | 2485.50p | 2504.73p | 2480.00p | 2489.00p | 21,017,786 |
Feb 5, 2024 | 2472.50p | 2488.00p | 2464.00p | 2471.00p | 56,024,537 |
Feb 2, 2024 | 2494.00p | 2502.00p | 2461.00p | 2471.50p | 21,342,874 |
Feb 1, 2024 | 2480.00p | 2533.00p | 2469.50p | 2506.00p | 28,001,858 |
Jan 31, 2024 | 2480.00p | 2481.50p | 2447.00p | 2447.00p | 13,688,507 |
Jan 30, 2024 | 2454.50p | 2475.00p | 2447.00p | 2474.00p | 8,929,539 |
Jan 29, 2024 | 2456.50p | 2474.50p | 2444.50p | 2452.00p | 17,512,786 |
Jan 26, 2024 | 2425.50p | 2440.39p | 2423.00p | 2429.50p | 19,249,757 |
Jan 25, 2024 | 2391.50p | 2412.00p | 2387.50p | 2391.00p | 18,481,662 |
Jan 24, 2024 | 2372.00p | 2386.50p | 2360.77p | 2379.00p | 13,059,828 |
Jan 23, 2024 | 2381.50p | 2391.00p | 2362.00p | 2375.50p | 23,836,598 |
Jan 22, 2024 | 2368.50p | 2381.00p | 2345.00p | 2361.50p | 14,480,930 |
Jan 19, 2024 | 2387.50p | 2399.50p | 2370.50p | 2370.50p | 20,216,636 |
Jan 18, 2024 | 2374.00p | 2392.20p | 2370.00p | 2374.00p | 14,093,640 |