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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,646.6265
CLOSE 2,647.4704

Low

LOW 2,269.92

High

HIGH 2,937.5
DATEOPENHIGHLOWCLOSE
01/02/20252,4782,5342,467.52,527
01/03/20252,5342,576.52,5282,566.5
01/06/20252,579.52,585.222,5612,577.5
01/07/20252,5812,625.142,5762,617
01/08/20252,588.52,594.752,554.52,579.5
01/09/20252,602.52,629.142,5992,613.5
01/10/20252,607.52,674.642,6002,625
01/13/20252,6672,672.52,6382,663
01/14/20252,6262,6732,622.52,673
01/15/20252,685.52,689.52,663.52,681.5
01/16/20252,6952,7122,6822,689
01/17/20252,718.52,735.52,7102,720.5
01/20/20252,714.52,742.192,709.52,722.5
01/21/20252,717.52,7232,691.142,695.5
01/22/20252,684.52,7112,675.52,696
01/23/20252,6692,701.772,666.522,683
01/24/20252,6742,674.52,6172,620
01/27/20252,6062,619.52,583.52,583.5
01/28/20252,6062,612.52,5782,581
01/29/20252,5752,6082,558.142,595
01/30/20252,587.52,6722,586.52,663
01/31/20252,6662,6962,660.52,678.5
02/03/20252,6562,665.52,6142,627
02/04/20252,621.52,6562,6002,652
02/05/20252,6532,671.52,621.52,645
02/06/20252,649.52,6942,640.452,646.5
02/07/20252,644.52,655.52,632.52,645
02/10/20252,6472,653.52,617.52,639.5
02/11/20252,654.52,707.112,650.52,699.5
02/12/20252,682.52,704.52,672.52,701.5
02/13/20252,6342,6582,624.52,651.5
02/14/20252,649.52,6942,6412,674
02/17/20252,666.52,694.52,662.52,687
02/18/20252,6822,694.52,667.52,680
02/19/20252,6832,7022,6792,686
02/20/20252,675.52,6942,666.52,684
02/21/20252,6752,679.52,633.52,637.5
02/24/20252,6352,6482,616.52,633.5
02/25/20252,6302,656.52,621.52,629.5
02/26/20252,6362,6492,620.52,647
02/27/20252,6492,6652,634.52,652
02/28/20252,6432,652.52,615.52,636
03/03/20252,6562,680.52,652.642,656.5
03/04/20252,589.52,595.52,5462,568
03/05/20252,6042,6042,528.52,528.5
03/06/20252,528.52,555.52,509.452,533
03/07/20252,5432,5742,532.52,554.5
03/10/20252,565.52,5862,554.52,573
03/11/20252,579.52,595.52,550.52,553
03/12/20252,5632,568.642,529.52,568.5
03/13/20252,5682,615.52,559.52,603
03/14/20252,608.52,633.52,594.52,633.5
03/17/20252,633.52,676.52,6302,676
03/18/20252,686.52,7092,6842,696
03/19/20252,7022,746.52,701.52,741
03/20/20252,742.52,769.52,7372,749.5
03/21/20252,755.52,761.52,723.52,727
03/24/20252,7382,745.52,715.52,725
03/25/20252,7602,8052,752.52,765
03/26/20252,7822,8432,780.52,831
03/27/20252,8132,825.382,7962,822.5
03/28/20252,7972,823.52,788.72,796.5
03/31/20252,7812,825.52,767.52,825
04/01/20252,825.52,8422,789.52,806.5
04/02/20252,802.52,812.52,760.52,780
04/03/20252,7072,7362,6532,667.5
04/04/20252,6402,642.52,4792,481.5
04/07/20252,294.52,473.52,2712,370.5
04/08/20252,4412,4582,3882,394
04/09/20252,3032,346.52,269.922,291.5
04/10/20252,4782,498.52,3262,326
04/11/20252,310.52,3362,289.692,308
04/14/20252,355.52,387.152,347.72,354.5
04/15/20252,3602,384.52,3522,371.5
04/16/20252,3492,4402,3492,434.5
04/17/20252,4262,450.832,405.52,439
04/22/20252,4292,443.52,4212,432
04/23/20252,464.52,5102,4232,431.5
04/24/20252,431.52,455.52,415.52,434
04/25/20252,4432,467.52,428.52,464
04/28/20252,4692,478.52,450.52,458
04/29/20252,447.52,4622,415.782,443
04/30/20252,424.52,4452,4062,440.5
05/01/20252,4052,4462,3732,436.5
05/02/20252,4932,543.52,461.52,486.5
05/06/20252,4622,4692,426.52,434
05/07/20252,427.52,4542,4212,429
05/08/20252,439.52,4512,419.692,436
05/09/20252,452.52,4782,446.52,458
05/12/20252,4892,526.52,4892,492
05/13/20252,4912,527.52,4812,522.5
05/14/20252,522.52,5402,504.52,514.5
05/15/20252,460.52,4782,439.52,473
05/16/20252,4962,5122,478.52,490.5
05/19/20252,474.52,488.52,4542,473
05/20/20252,485.52,4942,466.252,486.5
05/21/20252,4802,495.132,474.52,477.5
05/22/20252,4532,465.52,427.52,440
05/23/20252,444.52,4542,403.52,420
05/27/20252,4272,4622,4272,446.5
05/28/20252,4502,464.52,439.832,445
05/29/20252,453.52,465.52,4382,441.5
05/30/20252,4512,4732,4432,449.5
06/02/20252,4532,4882,443.52,468.5
06/03/20252,470.52,5102,4642,510
06/04/20252,504.52,511.762,473.52,480
06/05/20252,472.52,502.52,4702,479
06/06/20252,489.52,5082,484.52,507.5
06/09/20252,4982,514.52,4792,505
06/10/20252,5172,5982,5172,595.5
06/11/20252,588.52,5982,5762,581.5
06/12/20252,6042,6222,594.52,614.5
06/13/20252,6892,703.52,618.52,631
06/16/20252,663.52,672.52,6142,625.5
06/17/20252,6252,6672,6212,663
06/18/20252,6712,6882,6552,667
06/19/20252,6792,7062,674.52,698
06/20/20252,675.52,693.52,653.52,683
06/23/20252,7192,7192,681.52,684
06/24/20252,5652,6172,5542,584.5
06/25/20252,5772,6022,498.962,563.5
06/26/20252,5782,5932,558.52,576.5
06/27/20252,580.52,5942,576.352,587
06/30/20252,5792,5912,553.52,553.5
07/01/20252,5552,5792,551.752,574
07/02/20252,588.52,6262,5842,615.5
07/03/20252,6392,6392,6172,620.5
07/04/20252,608.52,631.52,6072,628
07/07/20252,584.52,5862,541.712,553
07/08/20252,550.52,6082,550.52,604
07/09/20252,616.52,6402,614.52,627
07/10/20252,635.52,6682,624.792,658
07/11/20252,649.52,673.52,6482,672
07/14/20252,668.52,6772,6332,636.5
07/15/20252,625.52,637.52,615.52,621.5
07/16/20252,6172,641.52,6042,608
07/17/20252,618.52,622.52,6012,609
07/18/20252,634.52,647.52,6202,620
07/21/20252,6142,631.52,596.52,613
07/22/20252,5992,6352,5992,619
07/23/20252,6322,655.52,6322,653.5
07/24/20252,6672,683.52,6432,662.5
07/25/20252,673.52,677.52,6462,667.5
07/28/20252,680.52,687.52,652.52,687
07/29/20252,6902,7212,6782,697
07/30/20252,7202,721.52,675.52,679
07/31/20252,720.52,7732,6872,711
08/01/20252,708.52,7362,689.52,707
08/04/20252,696.52,7152,6692,682
08/05/20252,6822,7102,6682,691.5
08/06/20252,712.52,7552,712.52,726.5
08/07/20252,6912,709.52,6442,651
08/08/20252,6352,6762,6352,653
08/11/20252,6452,665.52,6302,644.5
08/12/20252,6492,6782,6472,676
08/13/20252,6702,6762,650.212,669.5
08/14/20252,6412,6422,6212,628
08/15/20252,646.52,656.52,6172,639
08/18/20252,634.52,636.52,601.52,633
08/19/20252,6232,6542,616.52,653
08/20/20252,6382,672.52,632.52,666
08/21/20252,6792,683.52,6672,677.5
08/22/20252,692.52,7062,6792,692
08/26/20252,706.52,7282,7002,707
08/27/20252,7182,7332,7002,715.5
08/28/20252,7252,729.52,701.52,715.5
08/29/20252,7202,747.52,7172,724
09/01/20252,7232,731.52,709.32,717
09/02/20252,7222,7642,7152,730.5
09/03/20252,7352,7572,6912,694
09/04/20252,682.52,701.52,675.32,688
09/05/20252,681.52,692.52,625.282,627.5
09/08/20252,6562,663.52,629.62,639
09/09/20252,6342,6732,631.52,664.5
09/10/20252,6522,6662,637.52,656
09/11/20252,6622,6842,638.52,645
09/12/20252,6322,663.252,629.52,637
09/15/20252,6302,6422,610.52,626.5
09/16/20252,633.52,6402,614.692,637
09/17/20252,646.52,6502,598.52,606
09/18/20252,607.52,637.52,605.542,622.5
09/19/20252,6322,6402,608.432,612.5
09/22/20252,618.52,6272,603.52,614.5
09/23/20252,6252,6652,6192,645
09/24/20252,635.52,6802,627.82,673
09/25/20252,6702,7022,6692,699
09/26/20252,717.52,739.52,707.52,733.5
09/29/20252,7232,7382,6882,696
09/30/20252,6732,6892,630.912,646.5
10/01/20252,6502,6882,649.52,680.5
10/02/20252,6752,687.52,6702,670.5
10/03/20252,669.52,706.52,669.52,702.5
10/06/20252,7182,737.562,7142,737
10/07/20252,8002,8012,754.52,779
10/08/20252,773.52,7902,7482,764
10/09/20252,781.52,801.52,766.882,776.5
10/10/20252,752.52,775.712,688.52,696
10/13/20252,7052,7152,681.52,697
10/14/20252,6922,7012,665.52,686
10/15/20252,684.52,7022,679.752,691.5
10/16/20252,681.52,6962,676.52,676.5
10/17/20252,643.52,6912,6292,691
10/20/20252,686.52,7232,683.52,711
10/21/20252,7162,733.52,705.52,717
10/22/20252,739.52,7672,738.52,761
10/23/20252,8172,862.12,812.52,840.5
10/24/20252,827.52,8532,8272,851
10/27/20252,852.52,8552,8182,832
10/28/20252,8162,842.52,8062,833
10/29/20252,830.52,8822,830.52,875.5
10/30/20252,9032,9032,849.352,883
10/31/20252,852.52,8752,830.372,847.5
11/03/20252,8672,889.52,829.52,841.5
11/04/20252,826.52,840.52,7882,838
11/05/20252,8182,8742,8182,863.5
11/06/20252,8582,8702,8312,850
11/07/20252,8402,8602,822.52,849
11/10/20252,8862,889.52,851.52,869.5
11/11/20252,9102,937.52,8922,931.5
11/12/20252,929.52,936.52,9092,909
11/13/20252,878.52,8852,859.52,859.5
11/14/20252,861.52,8772,8302,858
11/17/20252,8642,866.52,848.52,858
11/18/20252,8382,8422,799.52,817.5
11/19/20252,8462,8552,7792,794
11/20/20252,8192,8372,8002,813.5
11/21/20252,7802,790.52,7602,785
11/24/20252,7772,7842,759.282,772
11/25/20252,7822,7992,753.52,766
11/26/20252,756.52,7772,7492,766.5
11/27/20252,757.52,7662,7402,753
11/28/20252,763.52,7942,763.52,783.5
12/01/20252,7812,820.52,779.52,800.5
12/02/20252,8072,812.52,779.52,788.5
12/03/20252,7912,8152,7882,799
12/04/20252,8162,8202,791.52,799.5
12/05/20252,7712,7892,7492,760
12/08/20252,742.52,7662,7332,750
12/09/20252,731.52,751.52,7292,734.5
12/10/20252,727.52,7402,7082,709
12/11/20252,704.52,719.52,697.52,707
12/12/20252,7072,7122,685.52,686.5
12/15/20252,704.52,718.52,698.52,698.5
12/16/20252,6832,7002,6062,626.5
12/17/20252,6602,693.52,657.52,657.5
12/18/20252,6772,6842,648.82,662
12/19/20252,6662,7032,6572,703
12/22/20252,690.52,714.52,690.52,705
12/23/20252,6872,7072,6862,702
12/24/20252,702.52,7162,697.52,698
12/29/20252,6952,718.52,694.52,706
12/30/20252,709.52,7412,7092,731.5
12/31/20252,738.52,743.52,729.52,740