Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Shell plc logo
SHEL.L
Shell plc
13:26:59
3003.5 £
0.0000 (%0.00)
Previous Close: 2962
Day Low₺2973
Day High₺3010
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SHEL.L: Shell plc Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,172.6556
CLOSE 2,176.212

Low

LOW 1,656.6

High

HIGH 2,557
DATEOPENHIGHLOWCLOSE
01/04/20221,6601,712.21,656.61,700.2
01/05/20221,703.41,732.531,697.81,723.4
01/06/20221,693.61,741.21,693.41,721
01/07/20221,7221,7391,7101,739
01/10/20221,743.81,762.61,726.21,730.8
01/11/20221,732.81,762.21,720.41,759.6
01/12/20221,7711,811.41,7711,807.2
01/13/20221,802.41,814.61,794.21,808.8
01/14/20221,808.21,833.41,801.81,822.6
01/17/20221,830.41,845.61,815.41,845.4
01/18/20221,846.21,892.41,846.21,873.8
01/19/20221,875.61,888.81,851.71,871.4
01/20/20221,874.41,8751,8181,839.2
01/21/20221,8181,837.21,7881,808.4
01/24/20221,799.41,817.61,735.21,747.8
01/25/20221,770.21,812.61,751.61,812
01/26/20221,8401,912.61,837.21,909.8
01/27/20221,8851,9451,882.81,918.4
01/28/20221,919.21,919.21,878.11,894.6
01/31/20221,887.21,912.871,874.81,886.6
02/01/20221,898.41,946.61,895.61,946.6
02/02/20221,947.41,957.041,9211,932.4
02/03/20221,968.81,973.81,9341,960
02/04/20221,951.112,0411,951.112,037
02/07/20222,037.52,075.52,0242,061.5
02/08/20222,0472,0801,993.61,996
02/09/20222,0012,0391,976.82,028
02/10/20221,998.82,040.71,9952,018.5
02/11/20221,997.62,049.51,9942,039
02/14/20222,0302,0451,9882,005.5
02/15/20222,0002,012.51,949.21,984
02/16/20221,989.82,0271,983.82,023.5
02/17/20221,996.62,0081,952.21,969.4
02/18/20221,972.21,994.21,948.61,957
02/21/20221,956.61,9721,932.41,944.2
02/22/20221,954.61,999.81,944.21,954.6
02/23/20221,939.21,963.81,928.721,943.2
02/24/20221,947.382,031.51,906.81,952.8
02/25/20221,931.42,012.51,928.192,000.5
02/28/20222,0182,019.51,925.61,972
03/01/20221,947.41,986.41,927.21,951
03/02/20221,972.22,0641,968.82,047.5
03/03/20222,0572,079.51,930.21,930.2
03/04/20221,922.61,925.81,833.41,833.4
03/07/20221,854.81,999.41,853.41,981
03/08/20221,979.62,053.51,951.42,039.5
03/09/20222,059.52,068.51,979.22,004.5
03/10/20221,9852,012.51,9481,955.8
03/11/20221,985.62,0201,940.41,963.6
03/14/20221,955.41,9591,910.21,926.8
03/15/20221,8841,940.81,871.21,940
03/16/20221,954.21,965.61,8971,903.6
03/17/20221,908.41,965.41,897.81,965.4
03/18/20221,9581,960.21,917.81,941.8
03/21/20221,959.62,0281,954.22,020.5
03/22/20222,039.52,047.51,999.62,007.5
03/23/20222,0152,090.252,0122,085
03/24/20222,0912,113.052,0742,081
03/25/20222,0762,122.52,055.52,110.5
03/28/20222,0792,118.52,059.52,061.5
03/29/20222,0722,113.52,0092,022
03/30/20222,0502,114.52,048.52,111.5
03/31/20222,084.52,121.52,0762,108.5
04/01/20222,092.52,1212,082.52,119.5
04/04/20222,1202,1372,1022,116
04/05/20222,123.52,132.52,092.862,121
04/06/20222,124.52,1422,119.52,131.5
04/07/20222,103.52,1222,0782,086
04/08/20222,1252,168.52,1052,168
04/11/20222,1542,176.52,127.52,135
04/12/20222,132.52,1772,1202,165.5
04/13/20222,1572,203.52,156.52,182
04/14/20222,1772,1992,1642,192
04/19/20222,2032,259.52,1992,228
04/20/20222,232.52,237.52,202.52,208
04/21/20222,2362,2362,200.542,222
04/22/20222,1762,221.52,1762,188
04/25/20222,124.52,146.792,070.52,074.5
04/26/20222,1302,1542,060.52,124
04/27/20222,119.52,1482,1032,130.5
04/28/20222,1412,188.52,1192,185
04/29/20222,195.52,1982,1502,173
05/03/20222,1382,223.52,131.52,216
05/04/20222,223.52,251.52,212.52,225
05/05/20222,2652,3252,2522,293
05/06/20222,294.52,334.52,287.52,299.5
05/09/20222,317.52,337.722,221.52,225
05/10/20222,2052,259.952,1912,233.5
05/11/20222,238.52,322.52,236.092,316.5
05/12/20222,268.52,2902,2302,240.5
05/13/20222,276.52,312.52,245.262,303.5
05/16/20222,2982,340.52,291.72,337.5
05/17/20222,3502,363.52,3342,350.5
05/18/20222,3472,408.512,339.52,370.5
05/19/20222,357.52,374.852,300.652,328.5
05/20/20222,353.52,379.52,3292,336.5
05/23/20222,352.52,389.132,348.52,387.5
05/24/20222,353.52,376.52,3452,366
05/25/20222,390.52,4012,363.42,378.5
05/26/20222,3912,413.52,3882,404
05/27/20222,3832,4102,354.52,380
05/30/20222,383.52,397.32,348.52,374
05/31/20222,3842,4222,376.52,376.5
06/01/20222,361.52,3902,3572,361
06/06/20222,379.52,423.52,3742,394.5
06/07/20222,3992,426.52,391.262,416
06/08/20222,424.52,450.882,414.52,440
06/09/20222,439.52,459.232,395.52,395.5
06/10/20222,384.52,391.52,3242,338
06/13/20222,278.52,3252,259.52,287.5
06/14/20222,307.52,3372,267.52,308
06/15/20222,291.52,3042,2512,271
06/16/20222,2662,272.52,137.72,144
06/17/20222,1352,141.792,026.52,044
06/20/20222,046.52,1302,043.272,110.5
06/21/20222,1202,164.52,1142,151
06/22/20222,0702,092.52,053.872,076
06/23/20222,065.52,109.982,0282,029
06/24/20222,0062,091.822,002.52,087.5
06/27/20222,0742,1322,069.52,112.5
06/28/20222,144.52,2022,144.52,177
06/29/20222,1742,238.122,1742,185
06/30/20222,1482,175.52,113.52,134
07/01/20222,123.52,179.642,094.52,121
07/04/20222,1532,215.362,1532,203
07/05/20222,212.52,216.52,0082,016
07/06/20222,0652,0761,954.41,974.2
07/07/20222,0072,0521,981.82,033.5
07/08/20222,029.52,0812,018.52,043.5
07/11/20221,997.42,0461,992.42,030.5
07/12/20222,0382,0481,982.81,998
07/13/20222,0002,020.51,958.42,002
07/14/20222,008.52,014.21,908.61,936.4
07/15/20221,9502,0121,939.21,989.6
07/18/20222,025.52,064.52,022.52,037
07/19/20222,030.52,050.52,017.52,034
07/20/20222,059.52,0642,030.52,050.5
07/21/20222,0602,061.52,004.752,028.5
07/22/20222,0402,0582,016.52,039.5
07/25/20222,0302,0692,002.52,069
07/26/20222,096.52,124.022,085.52,086.5
07/27/20222,095.52,124.52,0822,117.5
07/28/20222,1642,1642,114.52,124
07/29/20222,1242,189.52,1122,179
08/01/20222,176.52,195.52,132.862,136
08/02/20222,139.52,177.52,1372,166
08/03/20222,1682,206.52,148.272,170.5
08/04/20222,162.52,1922,1302,132.5
08/05/20222,1042,1652,0932,150
08/08/20222,160.52,1852,147.712,161.5
08/09/20222,152.52,209.52,146.52,184.5
08/10/20222,173.52,1972,1442,169.5
08/11/20222,1672,216.52,161.52,213.5
08/12/20222,207.52,240.252,198.22,215
08/15/20222,2272,2292,140.52,182
08/16/20222,1932,2012,167.52,168.5
08/17/20222,183.52,1982,155.752,182
08/18/20222,1952,217.52,1802,217.5
08/19/20222,2192,2602,205.52,248.5
08/22/20222,221.52,2622,212.52,244
08/23/20222,244.52,321.52,2402,317.5
08/24/20222,317.52,3242,2892,292.5
08/25/20222,320.52,3392,305.52,320.5
08/26/20222,3282,3462,3142,334
08/30/20222,366.52,393.52,317.52,339.5
08/31/20222,3312,343.52,238.132,290
09/01/20222,2832,296.52,251.832,273
09/02/20222,305.52,3362,285.52,324
09/05/20222,325.52,366.52,312.492,348
09/06/20222,336.52,3432,286.52,308.5
09/07/20222,2852,315.942,240.52,263
09/08/20222,2662,2932,2492,270
09/09/20222,281.52,317.52,279.532,300
09/12/20222,3112,340.132,3052,321.5
09/13/20222,318.52,351.52,307.52,327.5
09/14/20222,3062,3542,284.52,341
09/15/20222,3402,365.52,307.62,314.5
09/16/20222,318.52,3412,281.52,296.5
09/20/20222,3152,3512,2902,302.5
09/21/20222,3222,3722,317.882,335
09/22/20222,326.52,3652,3132,338.5
09/23/20222,323.52,324.52,1982,214.5
09/26/20222,186.52,2312,158.52,211.5
09/27/20222,1992,268.112,186.52,243.5
09/28/20222,215.52,275.52,1872,261
09/29/20222,261.52,271.52,219.52,241.5
09/30/20222,252.52,2822,228.52,246.5
10/03/20222,2552,315.52,247.52,299.5
10/04/20222,328.52,356.52,288.52,338
10/05/20222,3402,3872,2952,378.5
10/06/20222,3202,3252,2592,312
10/07/20222,291.52,360.52,291.52,345.5
10/10/20222,3362,364.592,317.52,327.5
10/11/20222,316.52,316.52,272.122,286
10/12/20222,2892,3152,2542,269
10/13/20222,268.52,3152,235.52,302.5
10/14/20222,310.52,322.032,2582,270
10/17/20222,2662,296.52,257.52,266.5
10/18/20222,291.52,3002,2472,253
10/19/20222,272.52,280.82,233.242,273
10/20/20222,311.52,3332,2922,320
10/21/20222,315.52,3462,305.52,344
10/24/20222,295.52,359.52,2672,345
10/25/20222,341.52,341.52,288.362,289.5
10/26/20222,2962,306.172,2662,299.5
10/27/20222,292.52,438.52,292.52,425
10/28/20222,3872,4532,384.52,418.5
10/31/20222,3952,433.742,363.52,404
11/01/20222,4372,4702,4312,454
11/02/20222,4442,463.52,4102,428
11/03/20222,414.52,496.52,4042,491.5
11/04/20222,502.52,5572,488.52,526.5
11/07/20222,4862,5272,4802,501
11/08/20222,4782,4832,4362,438
11/09/20222,4422,4442,378.52,383.5
11/10/20222,333.52,387.52,3152,315
11/11/20222,3152,372.472,2932,360
11/14/20222,3502,369.52,326.52,358
11/15/20222,340.52,3752,334.52,375
11/16/20222,388.52,419.52,364.52,370.5
11/17/20222,348.52,378.52,342.52,364.5
11/18/20222,3892,4002,321.52,344.5
11/21/20222,344.52,3512,268.52,272.5
11/22/20222,3282,382.52,322.52,382.5
11/23/20222,3992,422.52,342.52,356.5
11/24/20222,356.52,3712,335.52,342.5
11/25/20222,3422,3862,340.52,367
11/28/20222,3052,367.52,2912,360.5
11/29/20222,382.52,418.632,3822,400.5
11/30/20222,4132,446.132,395.52,444
12/01/20222,412.52,419.42,379.52,382
12/02/20222,358.52,385.52,3312,365.5
12/05/20222,3582,4102,3442,375.5
12/06/20222,3652,381.52,3232,358.5
12/07/20222,3282,349.52,3052,315.5
12/08/20222,332.52,3572,309.52,309.5
12/09/20222,3132,329.192,2792,286
12/12/20222,2632,3052,2632,295.5
12/13/20222,310.52,329.52,289.52,318
12/14/20222,3122,327.52,282.52,296
12/15/20222,2782,3122,2702,289.5
12/16/20222,296.52,3252,2382,243
12/19/20222,254.52,312.52,250.52,287
12/20/20222,2682,3192,263.52,307.5
12/21/20222,303.52,3712,297.52,354.5
12/22/20222,3722,398.52,348.232,352.5
12/23/20222,354.52,366.52,343.52,366.5
12/28/20222,390.52,395.52,3402,350
12/29/20222,3312,3572,321.52,349.5
12/30/20222,3452,346.52,3262,326