SHELL.AS: Shell plc Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 28.5132

CLOSE 28.5197

Low

LOW 24.655

High

HIGH 32.64

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	26.76	27.22	26.67	27.205
01/03/2023	27.12	27.705	26.855	27.01
01/04/2023	26.585	26.605	26.035	26.05
01/05/2023	26.075	26.395	25.975	26.265
01/06/2023	26.45	26.875	26.345	26.81
01/09/2023	27	27.405	26.95	27.085
01/10/2023	26.975	27.27	26.88	27.025
01/11/2023	27.005	27.33	27	27.3
01/12/2023	27.3	27.575	27.16	27.455
01/13/2023	27.5	27.735	27.475	27.57
01/16/2023	27.595	27.675	27.33	27.375
01/17/2023	27.405	27.69	27.245	27.5
01/18/2023	27.48	27.76	27.32	27.485
01/19/2023	27.12	27.215	26.815	27.04
01/20/2023	27.395	27.43	26.915	27.02
01/23/2023	26.93	27.09	26.73	27.005
01/24/2023	27	27.06	26.55	26.72
01/25/2023	26.71	26.85	26.27	26.545
01/26/2023	26.59	26.805	26.455	26.69
01/27/2023	26.89	27.28	26.83	27.095
01/30/2023	26.86	27.095	26.745	27.05
01/31/2023	26.925	26.99	26.65	26.97
02/01/2023	27.03	27.18	26.695	26.76
02/02/2023	27	27.375	26.255	26.295
02/03/2023	26.35	27.235	26.31	26.9
02/06/2023	26.965	27.085	26.66	26.85
02/07/2023	27	27.595	26.965	27.595
02/08/2023	27.67	27.93	27.54	27.545
02/09/2023	27.61	28.065	27.57	27.895
02/10/2023	27.77	28.775	27.575	28.695
02/13/2023	28.6	28.855	28.58	28.8
02/14/2023	28.815	29.175	28.8	29.03
02/15/2023	29	29.095	28.825	29.02
02/16/2023	29.005	29.12	28.82	29.12
02/17/2023	28.98	28.98	28.51	28.575
02/20/2023	28.51	28.68	28.44	28.46
02/21/2023	28.465	28.535	28.13	28.265
02/22/2023	28.11	28.24	27.745	27.85
02/23/2023	27.845	28.42	27.75	28.225
02/24/2023	28.345	28.6	28.16	28.3
02/27/2023	28.655	28.98	28.615	28.815
02/28/2023	28.9	29.11	28.845	28.845
03/01/2023	28.905	29.075	28.715	28.86
03/02/2023	28.95	29.37	28.9	29.36
03/03/2023	29.365	29.365	28.57	29.145
03/06/2023	29.19	29.325	29.085	29.28
03/07/2023	29.365	29.435	29.055	29.12
03/08/2023	29.055	29.32	29.04	29.07
03/09/2023	29	29.155	28.715	29
03/10/2023	28.79	28.94	28.5	28.83
03/13/2023	28.655	28.72	27.145	27.645
03/14/2023	27.57	28.16	27.25	28.045
03/15/2023	27.91	27.91	25.84	25.84
03/16/2023	26.275	26.32	24.75	25.315
03/17/2023	25.695	26.295	25.18	25.37
03/20/2023	24.925	25.97	24.725	25.69
03/21/2023	25.7	26.675	25.6	26.29
03/22/2023	26.395	26.69	26.28	26.435
03/23/2023	26.31	26.415	25.95	25.95
03/24/2023	25.87	25.885	24.655	25.24
03/27/2023	25.555	25.77	25.215	25.54
03/28/2023	25.985	26.13	25.595	25.935
03/29/2023	26.1	26.395	25.965	26.325
03/30/2023	26.25	26.725	26.185	26.47
03/31/2023	26.555	26.69	26.315	26.49
04/03/2023	27.25	28.09	27.25	27.565
04/04/2023	27.675	27.81	27.125	27.13
04/05/2023	27.15	27.345	27.03	27.255
04/06/2023	27.6	27.84	27.585	27.725
04/11/2023	27.97	28.185	27.73	27.87
04/12/2023	27.915	28.235	27.81	27.95
04/13/2023	27.835	28.005	27.755	27.955
04/14/2023	27.965	28.245	27.835	28.08
04/17/2023	28.21	28.38	28.005	28.02
04/18/2023	28.14	28.31	27.9	28.17
04/19/2023	28.05	28.205	27.86	28.085
04/20/2023	27.95	27.995	27.72	27.95
04/21/2023	27.96	28.07	27.81	27.93
04/24/2023	27.735	28.11	27.52	28.04
04/25/2023	28.05	28.125	27.45	27.655
04/26/2023	27.725	27.91	27.36	27.73
04/27/2023	27.415	27.645	27.235	27.465
04/28/2023	27.4	28.185	27.16	28.09
05/02/2023	28.055	28.055	26.775	26.775
05/03/2023	26.995	27.155	26.365	26.58
05/04/2023	27.1	27.525	26.8	26.965
05/05/2023	27.23	27.805	27.2	27.64
05/08/2023	27.84	28.085	27.66	27.77
05/09/2023	27.625	27.715	27.34	27.64
05/10/2023	27.75	28.13	27.615	27.78
05/11/2023	27.785	28.02	27.28	27.625
05/12/2023	27.49	28.045	27.415	27.89
05/15/2023	27.775	28.03	27.57	27.99
05/16/2023	27.87	28.06	27.615	27.685
05/17/2023	27.605	27.915	27.58	27.89
05/18/2023	27.775	28.04	27.77	27.845
05/19/2023	27.95	28.24	27.895	27.96
05/22/2023	27.825	27.955	27.75	27.815
05/23/2023	27.785	28.155	27.71	28.12
05/24/2023	28.04	28.12	27.54	27.79
05/25/2023	27.71	27.745	27.06	27.165
05/26/2023	27.25	27.49	27.1	27.375
05/29/2023	27.5	27.575	27.455	27.455
05/30/2023	27.375	27.38	26.685	26.705
05/31/2023	26.5	26.665	26.015	26.19
06/01/2023	26.4	26.715	26.15	26.565
06/02/2023	26.72	27.09	26.685	26.98
06/05/2023	27.28	27.415	26.87	26.875
06/06/2023	26.84	26.86	26.165	26.775
06/07/2023	26.895	27.1	26.505	27.07
06/08/2023	27.26	27.37	27.025	27.25
06/09/2023	27.25	27.335	26.92	27.225
06/12/2023	27.05	27.17	26.76	26.845
06/13/2023	26.98	27.365	26.835	27.14
06/14/2023	27.09	27.735	27	27.33
06/15/2023	27.4	27.66	27.245	27.62
06/16/2023	27.75	27.865	27.53	27.75
06/19/2023	27.595	28.015	27.51	27.76
06/20/2023	27.725	27.765	27.29	27.47
06/21/2023	27.625	27.86	27.44	27.85
06/22/2023	27.75	27.795	27.345	27.5
06/23/2023	27.4	27.615	27.16	27.405
06/26/2023	27.615	27.735	27.135	27.615
06/27/2023	27.8	27.84	27.205	27.33
06/28/2023	27.35	27.48	26.92	27.28
06/29/2023	27.345	27.58	27.16	27.33
06/30/2023	27.47	27.73	27.425	27.595
07/03/2023	27.675	28.27	27.675	27.95
07/04/2023	27.95	28.18	27.905	28.065
07/05/2023	28.045	28.045	27.46	27.56
07/06/2023	27.42	27.43	26.785	26.81
07/07/2023	26.86	27.31	26.7	27.095
07/10/2023	27.1	27.485	27.095	27.265
07/11/2023	27.345	27.63	27.155	27.575
07/12/2023	27.695	28.105	27.615	27.83
07/13/2023	27.81	28.04	27.75	27.78
07/14/2023	27.71	27.89	27.175	27.34
07/17/2023	27	27.565	26.89	27.23
07/18/2023	27.095	27.37	27.06	27.345
07/19/2023	27.36	27.645	27.135	27.565
07/20/2023	27.635	28.055	27.635	27.955
07/21/2023	28.13	28.285	28.035	28.21
07/24/2023	28.235	28.615	28.045	28.58
07/25/2023	28.67	28.675	28.24	28.4
07/26/2023	28.42	28.47	28.105	28.335
07/27/2023	27.92	28.075	27.585	28.04
07/28/2023	27.8	27.905	27.56	27.69
07/31/2023	27.71	28.08	27.48	27.985
08/01/2023	27.945	28.29	27.67	27.75
08/02/2023	27.76	27.88	27.25	27.35
08/03/2023	27.325	27.575	27.02	27.575
08/04/2023	27.72	28.055	27.58	28.055
08/07/2023	27.98	28.07	27.87	27.995
08/08/2023	27.8	27.95	27.52	27.95
08/09/2023	28.115	28.585	28.1	28.52
08/10/2023	28.35	28.62	28.325	28.485
08/11/2023	28.32	28.39	28.055	28.39
08/14/2023	28.265	28.32	28.07	28.215
08/15/2023	28.27	28.345	27.875	28.005
08/16/2023	27.87	28.01	27.71	27.965
08/17/2023	27.87	28.265	27.87	28.135
08/18/2023	28.015	28.195	27.73	28.045
08/21/2023	28.12	28.47	28.06	28.135
08/22/2023	28.135	28.335	28.05	28.195
08/23/2023	28.235	28.255	27.765	27.965
08/24/2023	27.99	28.16	27.895	28.025
08/25/2023	28.125	28.3	28.08	28.15
08/28/2023	28.215	28.495	28.21	28.385
08/29/2023	28.39	28.635	28.365	28.39
08/30/2023	28.52	28.635	28.39	28.49
08/31/2023	28.57	28.805	28.525	28.555
09/01/2023	28.715	29.14	28.715	28.965
09/04/2023	29.155	29.19	28.945	28.99
09/05/2023	28.92	29.575	28.78	29.365
09/06/2023	29.215	29.59	29.18	29.44
09/07/2023	29.44	29.67	29.375	29.555
09/08/2023	29.5	29.59	29.24	29.545
09/11/2023	29.57	29.81	29.475	29.65
09/12/2023	29.615	29.82	29.515	29.82
09/13/2023	29.795	30	29.675	29.71
09/14/2023	29.78	30.445	29.725	30.395
09/15/2023	30.515	30.63	30.365	30.39
09/18/2023	30.365	30.545	30.25	30.43
09/19/2023	30.515	30.73	30.485	30.7
09/20/2023	30.535	30.6	29.965	30.385
09/21/2023	30.2	30.645	29.99	30.325
09/22/2023	30.325	30.59	30.145	30.415
09/25/2023	30.38	30.57	30.205	30.435
09/26/2023	30.285	30.42	30.075	30.335
09/27/2023	30.345	30.8	30.315	30.78
09/28/2023	30.9	31.215	30.785	31.15
09/29/2023	31	31.155	30.435	30.505
10/02/2023	30.51	30.73	30.15	30.23
10/03/2023	30.06	30.44	29.985	30.165
10/04/2023	30.06	30.23	29.355	29.545
10/05/2023	29.43	29.765	29.09	29.68
10/06/2023	29.745	30.375	29.645	30.26
10/09/2023	30.69	31.27	30.665	31.115
10/10/2023	31.125	31.28	30.645	31.235
10/11/2023	31.255	31.62	30.995	31.09
10/12/2023	31.21	31.63	31.18	31.48
10/13/2023	31.645	32.1	31.61	31.9
10/16/2023	31.97	32.39	31.97	32.2
10/17/2023	32.125	32.44	32.06	32.325
10/18/2023	32.5	32.64	32.315	32.415
10/19/2023	32.365	32.48	31.805	32.18
10/20/2023	32.1	32.34	31.675	31.77
10/23/2023	31.545	31.955	31.415	31.79
10/24/2023	31.53	31.855	31.47	31.63
10/25/2023	31.5	31.79	31.38	31.615
10/26/2023	31.6	31.795	31.21	31.37
10/27/2023	31.53	32.165	31.285	31.41
10/30/2023	31.41	31.625	31.04	31.2
10/31/2023	31.055	31.11	30.605	30.835
11/01/2023	30.84	31.3	30.68	31.04
11/02/2023	31.25	32.285	31.16	32.225
11/03/2023	32.21	32.245	30.765	31.01
11/06/2023	30.975	31.435	30.92	31.27
11/07/2023	31.09	31.09	30.65	30.67
11/08/2023	30.64	30.64	30.23	30.28
11/09/2023	30.18	30.495	29.905	30.44
11/10/2023	30.5	30.775	30.365	30.52
11/13/2023	30.6	30.91	30.49	30.9
11/14/2023	30.915	31.025	30.32	30.59
11/15/2023	30.54	30.77	30.44	30.665
11/16/2023	30.315	30.34	29.65	29.7
11/17/2023	29.74	30.3	29.555	30.245
11/20/2023	30.32	30.695	30.235	30.605
11/21/2023	30.38	30.48	30.185	30.415
11/22/2023	30.5	30.54	29.49	29.77
11/23/2023	30	30.24	29.91	30.165
11/24/2023	30.14	30.455	30.05	30.345
11/27/2023	30.095	30.335	29.92	30.11
11/28/2023	30.08	30.32	29.97	30.225
11/29/2023	30.08	30.25	29.78	29.955
11/30/2023	30.05	30.785	29.95	30.12
12/01/2023	30.3	30.57	30.185	30.375
12/04/2023	30	30.125	29.63	30.02
12/05/2023	29.9	30.135	29.745	29.96
12/06/2023	29.96	30.02	29.5	29.5
12/07/2023	29.465	29.53	29.265	29.365
12/08/2023	29.44	29.86	29.35	29.81
12/11/2023	29.835	29.985	29.61	29.815
12/12/2023	29.785	29.98	29.46	29.485
12/13/2023	29.29	29.59	29.185	29.405
12/14/2023	29.51	29.835	29.34	29.655
12/15/2023	29.825	30.105	29.48	29.53
12/18/2023	29.48	29.955	29.48	29.815
12/19/2023	29.6	29.92	29.39	29.92
12/20/2023	29.95	30.515	29.945	30.23
12/21/2023	30	30.125	29.76	29.86
12/22/2023	30	30.17	29.845	29.895
12/27/2023	30.02	30.165	29.795	29.82
12/28/2023	29.79	29.94	29.65	29.72
12/29/2023	29.675	30.05	29.61	29.8

Menu

Create your free account now!

SHELL.AS: Shell plc Historical Data

2023 Historical Chart

Average

Low

High