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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,637.9172
CLOSE 2,635.5909

Low

LOW 2,345

High

HIGH 2,961
DATEOPENHIGHLOWCLOSE
01/02/20242,5822,594.52,562.52,575.5
01/03/20242,572.52,600.52,554.52,593
01/04/20242,6102,6322,594.52,594.5
01/05/20242,5772,598.52,5662,571
01/08/20242,543.52,5442,488.52,491
01/09/20242,498.52,510.52,4812,481
01/10/20242,4812,486.52,447.52,447.5
01/11/20242,4532,477.52,443.772,444.5
01/12/20242,4642,494.52,454.52,461
01/15/20242,474.52,4782,4492,460
01/16/20242,452.52,469.52,432.52,435.5
01/17/20242,398.52,399.52,3542,378.5
01/18/20242,3742,392.22,3702,374
01/19/20242,387.52,399.52,370.52,370.5
01/22/20242,368.52,3812,3452,361.5
01/23/20242,381.52,3912,3622,375.5
01/24/20242,377.52,386.52,360.772,379
01/25/20242,391.52,4122,387.52,391
01/26/20242,425.52,440.392,4232,429.5
01/29/20242,456.52,474.52,444.52,452
01/30/20242,454.52,4752,4472,474
01/31/20242,4802,481.52,4472,447
02/01/20242,4802,5332,469.52,506
02/02/20242,4942,5022,4612,471.5
02/05/20242,472.52,4882,4642,471
02/06/20242,485.52,504.732,4802,489
02/07/20242,479.52,4962,460.52,471
02/08/20242,4732,4932,4452,478.5
02/09/20242,4802,5092,4772,487.5
02/12/20242,4872,510.612,474.352,495.5
02/13/20242,4992,5182,4772,488.5
02/14/20242,4952,514.552,490.52,497.5
02/15/20242,4662,481.52,425.52,464
02/16/20242,4862,505.52,4802,497
02/19/20242,4892,5122,483.52,508
02/20/20242,503.52,520.152,476.52,488
02/21/20242,484.52,510.52,4792,508
02/22/20242,5202,529.52,500.52,506.5
02/23/20242,5032,517.52,468.52,494
02/26/20242,4872,4912,453.222,470.5
02/27/20242,4682,4902,4662,473.5
02/28/20242,4702,479.52,452.942,459.5
02/29/20242,446.52,4712,4452,457
03/01/20242,474.52,4972,4672,494.5
03/04/20242,4942,5042,459.382,460.5
03/05/20242,4452,457.52,427.52,452.5
03/06/20242,451.52,499.52,4442,488.5
03/07/20242,4752,4872,4612,482
03/08/20242,4862,5082,4692,471
03/11/20242,4602,4762,4522,472.5
03/12/20242,4922,5192,4872,497
03/13/20242,4932,531.52,488.52,527.5
03/14/20242,529.52,5482,5202,538
03/15/20242,5502,560.112,5442,548.5
03/18/20242,557.52,573.52,549.092,560.5
03/19/20242,569.52,598.52,5592,594
03/20/20242,5882,5942,576.52,591.5
03/21/20242,6022,6332,5972,621.5
03/22/20242,622.52,6432,617.52,632
03/25/20242,633.52,6562,633.52,650.5
03/26/20242,645.52,665.52,639.52,647
03/27/20242,6212,632.12,6062,613
03/28/20242,6242,636.592,6132,625
04/02/20242,6632,7252,652.52,717
04/03/20242,7392,750.52,712.52,747.5
04/04/20242,7462,8002,7352,764
04/05/20242,7632,785.52,756.52,780
04/08/20242,781.52,825.52,773.782,814
04/09/20242,812.52,847.52,8102,828.5
04/10/20242,849.52,8732,843.52,869
04/11/20242,874.52,898.52,843.52,857
04/12/20242,882.52,9522,882.52,937
04/15/20242,901.52,9122,877.52,889.5
04/16/20242,8602,8742,8222,834.5
04/17/20242,8332,855.52,8232,846
04/18/20242,8392,8552,8182,841.5
04/19/20242,8372,855.52,7552,851
04/22/20242,8692,912.52,863.52,907
04/23/20242,9072,922.52,8882,895
04/24/20242,9122,9222,9012,907
04/25/20242,9072,919.52,884.52,901
04/26/20242,901.52,913.622,891.042,903.5
04/29/20242,8992,9172,8872,887.5
04/30/20242,917.52,917.52,8632,863
05/02/20242,8022,894.52,8022,873
05/03/20242,8722,890.52,8462,858.5
05/07/20242,8892,9122,881.52,895
05/08/20242,899.52,9062,870.52,891.5
05/09/20242,896.52,9242,8742,908.5
05/10/20242,8912,9492,8912,946
05/13/20242,9612,9612,921.52,937
05/14/20242,9552,9552,9002,901
05/15/20242,9252,9382,8472,869
05/16/20242,8492,8522,7992,829
05/17/20242,824.52,834.52,7982,804.5
05/20/20242,7862,8522,7862,804
05/21/20242,7782,8212,7782,803.5
05/22/20242,778.52,7892,7512,760.5
05/23/20242,743.52,784.52,743.52,772.5
05/24/20242,7362,789.52,7362,772
05/28/20242,7642,7992,7622,780.5
05/29/20242,7992,832.52,763.52,801.5
05/30/20242,7842,818.52,7732,797
05/31/20242,797.52,8242,794.52,811.5
06/03/20242,8432,856.52,782.52,782.5
06/04/20242,740.52,7542,6962,723
06/05/20242,7322,748.52,706.52,717.5
06/06/20242,744.52,744.52,7012,736.5
06/07/20242,7582,7582,7202,732.5
06/10/20242,717.52,757.52,6952,757.5
06/11/20242,7622,776.52,7382,750.5
06/12/20242,7592,775.52,7402,744.5
06/13/20242,743.52,7542,718.52,724
06/14/20242,724.52,734.52,7072,711
06/17/20242,714.52,7332,711.52,726
06/18/20242,724.52,738.52,719.842,733.5
06/19/20242,7272,751.52,7272,748
06/20/20242,731.52,7782,731.52,767.5
06/21/20242,745.52,784.52,745.52,777
06/24/20242,744.52,8042,744.52,794.5
06/25/20242,8282,8342,777.52,807.5
06/26/20242,822.52,830.52,779.52,791
06/27/20242,7742,830.52,7742,813.5
06/28/20242,850.52,8552,7952,834
07/01/20242,8582,872.52,844.52,857.5
07/02/20242,8752,8962,8602,869.5
07/03/20242,8992,8992,8512,851
07/04/20242,835.52,902.52,835.52,900
07/05/20242,917.52,917.52,8542,862
07/08/20242,8212,911.52,8212,835
07/09/20242,8232,879.52,8072,834
07/10/20242,851.52,851.52,8072,833
07/11/20242,8152,8502,805.232,815
07/12/20242,8322,8462,798.52,812.5
07/15/20242,829.52,829.52,794.52,807.5
07/16/20242,7842,824.52,7672,782.5
07/17/20242,7622,814.52,7622,798.5
07/18/20242,838.52,843.52,7852,834.5
07/19/20242,838.52,838.52,781.52,793.5
07/22/20242,7992,8052,770.52,793
07/23/20242,7842,798.52,741.52,747
07/24/20242,947.062,947.062,732.52,764
07/25/20242,7472,7662,708.762,762
07/26/20242,790.52,8242,7112,779.5
07/29/20242,919.52,919.52,7672,771.5
07/30/20242,7842,793.52,756.52,766.5
07/31/20242,816.52,856.52,811.52,840
08/01/20242,8572,899.52,811.52,825
08/02/20242,818.52,8502,769.692,777
08/05/20242,7032,7082,6592,693.5
08/06/20242,7272,947.062,674.52,708.5
08/07/20242,712.52,7732,701.52,770.5
08/08/20242,7572,7822,747.52,775
08/09/20242,7812,7852,7562,776
08/12/20242,7952,809.52,7832,799
08/13/20242,8092,812.52,773.52,781
08/14/20242,804.52,819.52,7922,807
08/15/20242,792.52,8132,7852,805.5
08/16/20242,802.52,8082,7642,790
08/19/20242,760.52,8182,7602,813
08/20/20242,789.52,947.062,7332,733
08/21/20242,725.52,7292,7002,718.5
08/22/20242,7002,7102,688.52,708
08/23/20242,7152,722.52,707.52,720
08/27/20242,7552,761.732,721.52,725
08/28/20242,7202,722.52,680.52,696
08/29/20242,6912,718.762,670.52,711
08/30/20242,7262,729.52,6692,681
09/02/20242,689.52,6982,6832,684.5
09/03/20242,6882,691.52,6122,612
09/04/20242,5952,6122,5652,582.5
09/05/20242,582.52,5912,571.52,574.5
09/06/20242,557.52,5602,514.652,516
09/09/20242,530.52,553.822,524.52,546
09/10/20242,5412,5532,502.52,508.5
09/11/20242,5062,552.52,5002,510
09/12/20242,5342,555.52,510.862,537
09/13/20242,5352,5582,530.682,554.5
09/16/20242,5382,5602,5352,538.5
09/17/20242,5632,572.52,5502,561
09/18/20242,564.52,5662,545.52,554
09/19/20242,581.52,6012,5752,595
09/20/20242,5692,581.52,549.52,562
09/23/20242,571.52,591.52,562.192,577
09/24/20242,571.52,595.52,569.52,572
09/25/20242,5592,573.212,521.482,532
09/26/20242,467.52,4752,3962,415
09/27/20242,4182,437.52,413.52,424
09/30/20242,4452,454.52,4192,425
10/01/20242,4302,4852,414.52,478
10/02/20242,5162,5532,5052,521
10/03/20242,544.52,569.52,5272,564
10/04/20242,5742,5902,5602,577.5
10/07/20242,585.52,6422,5812,638
10/08/20242,6272,635.262,571.52,576
10/09/20242,5692,5892,5632,586
10/10/20242,580.52,6122,5762,593
10/11/20242,592.52,6062,579.52,592
10/14/20242,5822,599.292,577.52,589.5
10/15/20242,5312,5372,4922,502.5
10/16/20242,532.52,548.52,525.52,532.5
10/17/20242,530.52,564.52,530.52,554.5
10/18/20242,551.52,570.52,525.52,536.5
10/21/20242,543.52,569.52,542.22,551
10/22/20242,5492,5732,5372,564
10/23/20242,5512,562.52,5372,539.5
10/24/20242,5472,5732,5382,542
10/25/20242,5362,5572,5332,550.5
10/28/20242,5282,528.52,4752,516
10/29/20242,524.52,531.52,477.162,482
10/30/20242,4732,509.52,469.482,490.5
10/31/20242,515.52,578.52,508.52,578.5
11/01/20242,5892,626.52,5792,579
11/04/20242,596.52,6192,5942,594
11/05/20242,585.52,6112,5822,608.5
11/06/20242,5982,6242,5762,592.5
11/07/20242,617.52,629.52,577.612,599.5
11/08/20242,6082,6082,558.52,564.5
11/11/20242,569.52,579.52,5452,550
11/12/20242,559.52,563.52,5132,518
11/13/20242,532.52,555.52,5022,525
11/14/20242,520.52,5452,5132,531.5
11/15/20242,5272,574.62,522.52,561
11/18/20242,5562,599.52,548.52,589
11/19/20242,586.52,602.52,566.52,572.5
11/20/20242,5592,5752,547.52,551
11/21/20242,5582,6012,5532,597
11/22/20242,6122,618.52,592.52,603
11/25/20242,5992,612.52,570.52,574
11/26/20242,5642,577.352,5472,554.5
11/27/20242,553.52,5572,526.52,538
11/28/20242,5372,542.52,5242,531.5
11/29/20242,5212,540.52,518.732,531.5
12/02/20242,519.52,536.52,496.52,514
12/03/20242,5282,572.52,5252,556
12/04/20242,5652,572.52,5272,530.5
12/05/20242,514.52,521.52,489.52,494
12/06/20242,5032,5122,4692,478
12/09/20242,4782,551.52,477.52,536.5
12/10/20242,521.52,5312,515.52,522.5
12/11/20242,4992,518.792,4832,492.5
12/12/20242,515.52,522.52,499.792,505
12/13/20242,5142,520.52,492.52,498.5
12/16/20242,4912,502.282,4582,458.5
12/17/20242,4212,429.52,403.472,413.5
12/18/20242,4222,439.52,4162,419
12/19/20242,408.52,429.52,4042,405.5
12/20/20242,4022,410.52,374.52,394.5
12/23/20242,3962,4102,3872,409
12/24/20242,419.52,437.222,4192,429
12/27/20242,4252,448.52,421.52,440.5
12/30/20242,4292,449.142,4262,442
12/31/20242,440.52,484.52,440.52,476