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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,455.865
CLOSE 2,456.1554

Low

LOW 2,149.45

High

HIGH 2,801
DATEOPENHIGHLOWCLOSE
01/03/20232,3762,435.52,350.52,367
01/04/20232,318.52,330.742,2812,285
01/05/20232,2962,324.52,283.52,311.5
01/06/20232,318.52,359.52,316.332,350
01/09/20232,3682,399.172,360.52,379
01/10/20232,374.52,397.52,366.52,376.5
01/11/20232,3612,4172,3612,406
01/12/20232,4092,442.52,4012,432.5
01/13/20232,441.52,452.112,432.82,440.5
01/16/20232,439.52,4472,417.952,425.5
01/17/20232,420.52,442.52,4022,419
01/18/20232,4072,427.52,398.952,403.5
01/19/20232,3712,378.52,346.52,360.5
01/20/20232,3882,403.52,3522,363
01/23/20232,3612,3732,344.52,365.5
01/24/20232,3642,3692,3352,347.5
01/25/20232,346.52,3602,3072,332
01/26/20232,336.52,3522,322.52,341.5
01/27/20232,3602,396.52,354.442,370.5
01/30/20232,352.52,379.52,344.52,375
01/31/20232,3662,3772,3432,374
02/01/20232,370.112,397.572,362.52,366.5
02/02/20232,3982,439.52,3322,337.5
02/03/20232,352.52,4392,345.52,414
02/06/20232,414.52,4212,3772,398.5
02/07/20232,406.52,4552,406.52,455
02/08/20232,4582,4792,4432,443
02/09/20232,4502,486.52,442.52,466
02/10/20232,4622,542.52,440.52,539
02/13/20232,5402,550.52,5222,545
02/14/20232,549.52,571.52,542.52,560.5
02/15/20232,5702,586.52,5552,579
02/16/20232,575.52,588.752,5592,587.5
02/17/20232,574.52,5812,533.172,541
02/20/20232,516.52,547.52,516.52,524
02/21/20232,5282,5322,4802,485.5
02/22/20232,4762,4802,439.52,449.5
02/23/20232,446.52,496.52,439.52,482
02/24/20232,496.52,5162,484.52,499
02/27/20232,532.52,556.252,518.52,536.5
02/28/20232,5452,564.222,525.52,526.5
03/01/20232,5462,5792,539.52,564
03/02/20232,567.52,606.52,562.52,604.5
03/03/20232,603.52,603.52,526.52,580
03/06/20232,582.52,599.52,5722,599.5
03/07/20232,6032,609.52,5832,598
03/08/20232,5932,613.52,587.52,587.5
03/09/20232,5832,584.52,551.52,573
03/10/20232,5452,5522,524.52,544.5
03/13/20232,531.52,539.282,3982,438
03/14/20232,422.52,4832,395.192,469.5
03/15/20232,4592,4592,258.52,259.5
03/16/20232,3002,304.52,1632,209
03/17/20232,2472,3002,1952,214
03/20/20232,174.52,260.52,1512,236
03/21/20232,2432,334.52,229.52,310.5
03/22/20232,304.52,3402,2932,317.5
03/23/20232,3222,3232,2722,272
03/24/20232,2672,2672,149.452,200.5
03/27/20232,2352,2472,199.752,232.5
03/28/20232,2682,278.52,241.52,263
03/29/20232,271.52,306.212,2652,298
03/30/20232,293.52,339.52,285.52,318
03/31/20232,323.52,331.52,2962,308.5
04/03/20232,3942,4502,371.52,405
04/04/20232,4212,425.52,358.592,359
04/05/20232,3662,377.52,350.372,363
04/06/20232,3982,4222,392.382,417
04/11/20232,4392,4522,415.52,430.5
04/12/20232,4352,4702,4282,445.5
04/13/20232,430.52,454.52,4242,448.5
04/14/20232,4522,4782,4412,462
04/17/20232,4752,495.52,452.52,455
04/18/20232,4652,477.52,4392,468
04/19/20232,4552,464.112,439.212,457.5
04/20/20232,447.52,453.292,4282,449.5
04/21/20232,4532,466.52,4442,453
04/24/20232,430.52,4702,414.712,461.5
04/25/20232,457.52,4692,410.52,425.5
04/26/20232,4262,4512,4062,434
04/27/20232,407.52,429.52,386.612,401
04/28/20232,405.52,458.52,376.52,452
05/02/20232,4502,450.52,341.52,342.5
05/03/20232,3622,3702,3082,325.5
05/04/20232,372.52,408.12,3352,345.5
05/05/20232,3672,4142,362.12,390.5
05/09/20232,3852,390.52,356.52,378
05/10/20232,389.52,4242,3792,398.5
05/11/20232,3912,4162,3572,387
05/12/20232,3802,420.52,3672,409
05/15/20232,401.52,4152,381.12,412
05/16/20232,4092,419.52,3792,384.5
05/17/20232,385.52,4052,3812,396.5
05/18/20232,3932,414.752,3902,393
05/19/20232,403.52,431.52,4002,409
05/22/20232,405.52,410.52,3912,395
05/23/20232,3982,4292,387.52,418
05/24/20232,404.52,415.52,3722,392.5
05/25/20232,3862,3862,329.122,340.5
05/26/20232,3452,368.52,332.572,352.5
05/30/20232,338.52,3402,2782,282
05/31/20232,2582,2762,219.392,220.5
06/01/20232,240.52,259.52,2142,248
06/02/20232,2652,2992,261.62,290
06/05/20232,318.52,3332,2852,285
06/06/20232,2812,2812,222.52,273.5
06/07/20232,284.52,2972,2492,294.5
06/08/20232,312.52,3222,293.52,309
06/09/20232,3142,315.52,273.52,294.5
06/12/20232,2792,303.52,266.52,278
06/13/20232,2862,3162,276.22,296
06/14/20232,2902,340.52,283.52,304.5
06/15/20232,3152,339.52,3002,334.5
06/16/20232,344.52,355.112,321.52,336
06/19/20232,3232,3582,3152,340
06/20/20232,339.52,345.722,3092,321.5
06/21/20232,319.52,363.52,319.52,363.5
06/22/20232,3582,3582,3242,333.5
06/23/20232,326.52,3362,291.52,318.5
06/26/20232,3322,352.52,289.52,341
06/27/20232,3512,357.752,310.52,319.5
06/28/20232,321.52,336.52,297.52,323.5
06/29/20232,323.52,344.892,314.52,325.5
06/30/20232,334.52,351.52,3292,342.5
07/03/20232,357.52,4042,3502,379.5
07/04/20232,3772,390.52,3682,380.5
07/05/20232,3762,377.662,320.52,329
07/06/20232,312.52,318.52,2642,264.5
07/07/20232,256.52,300.52,2512,282.5
07/10/20232,291.52,328.52,289.52,305
07/11/20232,3032,3252,292.52,320
07/12/20232,3262,3692,320.52,352
07/13/20232,343.52,370.52,343.52,346
07/14/20232,335.52,3562,301.52,313.5
07/17/20232,313.52,3372,280.52,308
07/18/20232,2992,325.52,2972,322.5
07/19/20232,336.52,375.52,3242,368.5
07/20/20232,3792,411.172,372.52,395.5
07/21/20232,4072,4262,3992,418
07/24/20232,408.52,444.52,393.682,443
07/25/20232,4402,4432,3992,410
07/26/20232,4152,4152,3782,396.5
07/27/20232,3582,3812,331.52,364
07/28/20232,3502,361.52,326.52,341.5
07/31/20232,338.52,3772,321.52,366
08/01/20232,363.52,388.832,3462,351.5
08/02/20232,353.52,3652,3122,318.5
08/03/20232,3132,3392,2892,339
08/04/20232,3492,388.52,3412,388.5
08/07/20232,381.52,386.52,3652,376.5
08/08/20232,362.52,3722,336.52,372
08/09/20232,3852,430.092,378.52,428.5
08/10/20232,415.52,440.092,411.682,432.5
08/11/20232,420.52,421.52,3912,416
08/14/20232,4092,410.52,3862,393.5
08/15/20232,395.52,4022,359.52,368
08/16/20232,3602,3642,3382,357
08/17/20232,355.52,3782,347.52,365
08/18/20232,3542,3742,331.52,360
08/21/20232,372.52,3992,362.52,369.5
08/22/20232,369.52,3792,360.52,368.5
08/23/20232,369.52,376.52,340.112,353
08/24/20232,360.52,374.52,3532,366.5
08/25/20232,3812,391.52,3722,378.5
08/29/20232,3972,4202,3962,406
08/30/20232,422.52,4262,406.52,412.5
08/31/20232,4212,435.52,411.52,411.5
09/01/20232,4302,459.52,4242,444.5
09/04/20232,4622,463.52,440.52,444.5
09/05/20232,4342,4942,4262,469
09/06/20232,4602,5002,455.52,489
09/07/20232,4922,512.52,4882,502
09/08/20232,4912,5062,4732,502.5
09/11/20232,4962,516.52,4912,510
09/12/20232,509.52,5302,4992,530
09/13/20232,5332,552.52,5182,521
09/14/20232,525.52,584.52,5222,581.5
09/15/20232,5902,598.52,5782,580
09/18/20232,583.52,595.072,570.52,591
09/19/20232,6002,617.572,595.52,613
09/20/20232,6002,606.52,5592,594.5
09/21/20232,5792,625.52,559.52,596
09/22/20232,5982,620.52,582.142,607.5
09/25/20232,6082,6202,587.62,605
09/26/20232,5922,6102,579.452,599.5
09/27/20232,606.52,631.52,600.52,629.5
09/28/20232,6382,663.732,621.52,660.5
09/29/20232,646.52,661.052,6022,606
10/02/20232,6172,637.52,576.52,582
10/03/20232,5722,605.52,568.52,577.5
10/04/20232,5752,587.52,5072,521.5
10/05/20232,516.52,5412,4832,532.5
10/06/20232,516.52,5902,516.52,581.5
10/09/20232,6202,665.12,615.52,649
10/10/20232,6522,667.372,613.52,663
10/11/20232,647.52,694.52,6402,646
10/12/20232,658.52,6922,632.52,681
10/13/20232,698.52,738.52,691.52,722
10/16/20232,748.52,767.52,705.52,750.5
10/17/20232,7242,780.062,7242,771.5
10/18/20232,784.52,8012,757.52,772.5
10/19/20232,7532,7922,7322,758
10/20/20232,7602,786.52,7222,727.5
10/23/20232,704.52,745.52,693.52,730.5
10/24/20232,6902,7412,6902,716.5
10/25/20232,6862,7312,6862,718
10/26/20232,702.52,7372,678.52,688.5
10/27/20232,711.52,7622,6722,700.5
10/30/20232,698.52,722.52,673.52,687
10/31/20232,6602,681.52,634.52,646.5
11/01/20232,6272,6902,626.52,657
11/02/20232,689.52,7752,6752,768
11/03/20232,7442,788.52,6332,652.5
11/06/20232,6452,6882,631.52,673.5
11/07/20232,656.52,6962,6232,626
11/08/20232,6252,6262,593.52,596.5
11/09/20232,589.52,620.52,5672,615
11/10/20232,623.52,651.52,599.52,629.5
11/13/20232,6352,656.52,623.52,656.5
11/14/20232,6562,6712,599.912,620.5
11/15/20232,626.52,6462,606.52,635.5
11/16/20232,6072,653.52,5552,555.5
11/17/20232,544.52,614.582,544.52,608.5
11/20/20232,613.52,649.52,606.52,641
11/21/20232,6192,6572,595.52,613
11/22/20232,6332,6332,532.52,556.5
11/23/20232,5422,5952,5422,586
11/24/20232,5832,607.52,5682,595
11/27/20232,568.52,5882,5532,570.5
11/28/20232,5912,5922,5512,580.5
11/29/20232,5442,596.52,538.52,553.5
11/30/20232,5532,621.52,544.52,560
12/01/20232,593.52,595.52,5402,568
12/04/20232,527.52,583.52,504.52,536.5
12/05/20232,5222,5522,5082,526
12/06/20232,5262,541.52,4902,490
12/07/20232,4852,494.52,469.52,481
12/08/20232,490.52,525.52,4662,520.5
12/11/20232,525.52,530.52,4982,516.5
12/12/20232,5162,5422,4992,499
12/13/20232,5142,5142,468.52,494
12/14/20232,504.52,533.52,493.52,520
12/15/20232,533.52,5522,495.52,503
12/18/20232,518.52,550.112,4852,537
12/19/20232,517.52,552.52,5002,542.5
12/20/20232,5652,659.152,5612,581
12/21/20232,5562,5762,5452,557
12/22/20232,559.52,577.52,5552,566.5
12/27/20232,567.52,585.52,5512,556
12/28/20232,548.52,565.552,5382,549
12/29/20232,5632,571.52,521.52,571.5