Skip to main content
logo
Shell plc (LON:SHEL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,707.00
-4.00 (-0.15%)
Aug 1, 2025, 7:10 PM BST

Shell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,708.502,736.002,689.502,707.002,707.00-0.15%4,847,293
Jul 31, 20252,720.502,773.002,687.002,711.002,711.001.19%8,085,365
Jul 30, 20252,720.002,721.502,675.502,679.002,679.00-0.67%5,355,052
Jul 29, 20252,690.002,721.002,678.002,697.002,697.000.37%6,041,280
Jul 28, 20252,680.502,687.502,652.502,687.002,687.000.73%10,221,616
Jul 25, 20252,673.502,677.502,646.002,667.502,667.500.19%4,836,480
Jul 24, 20252,667.002,683.502,643.002,662.502,662.500.34%4,867,831
Jul 23, 20252,632.002,655.502,632.002,653.502,653.501.32%3,960,414
Jul 22, 20252,599.002,635.002,599.002,619.002,619.000.23%4,981,561
Jul 21, 20252,614.002,631.502,596.502,613.002,613.00-0.27%10,114,880
Jul 18, 20252,634.502,647.502,620.002,620.002,620.000.42%5,287,098
Jul 17, 20252,618.502,622.502,601.002,609.002,609.000.04%3,946,915
Jul 16, 20252,617.002,641.502,604.002,608.002,608.00-0.51%4,185,647
Jul 15, 20252,625.502,637.502,615.502,621.502,621.50-0.57%7,801,888
Jul 14, 20252,668.502,677.002,633.002,636.502,636.50-1.33%4,695,137
Jul 11, 20252,649.502,673.502,648.002,672.002,672.000.53%5,646,722
Jul 10, 20252,635.502,668.002,624.792,658.002,658.001.18%5,993,916
Jul 9, 20252,616.502,640.002,614.502,627.002,627.000.88%5,805,285
Jul 8, 20252,550.502,608.002,550.502,604.002,604.002.00%5,503,743
Jul 7, 20252,584.502,586.002,541.712,553.002,553.00-2.85%6,658,006
Jul 4, 20252,608.502,631.502,607.002,628.002,628.000.29%2,896,247
Jul 3, 20252,639.002,639.002,617.002,620.502,620.500.19%4,842,958
Jul 2, 20252,588.502,626.002,584.002,615.502,615.501.61%5,403,839
Jul 1, 20252,555.002,579.002,551.752,574.002,574.000.80%8,431,735
Jun 30, 20252,579.002,591.002,553.502,553.502,553.50-1.29%8,218,606
Jun 27, 20252,580.502,594.002,576.352,587.002,587.000.41%7,897,024
Jun 26, 20252,578.002,593.002,558.502,576.502,576.500.51%5,693,106
Jun 25, 20252,577.002,602.002,498.962,563.502,563.50-0.81%7,180,186
Jun 24, 20252,565.002,617.002,554.002,584.502,584.50-3.71%10,820,729
Jun 23, 20252,719.002,719.002,681.502,684.002,684.000.04%24,812,078
Jun 20, 20252,675.502,693.502,653.502,683.002,683.00-0.56%19,684,346
Jun 19, 20252,679.002,706.002,674.502,698.002,698.001.16%4,702,854
Jun 18, 20252,671.002,688.002,655.002,667.002,667.000.15%6,263,029
Jun 17, 20252,625.002,667.002,621.002,663.002,663.001.43%4,196,201
Jun 16, 20252,663.502,672.502,614.002,625.502,625.50-0.21%6,848,542
Jun 13, 20252,689.002,703.502,618.502,631.002,631.000.63%7,495,167
Jun 12, 20252,604.002,622.002,594.502,614.502,614.501.28%4,935,704
Jun 11, 20252,588.502,598.002,576.002,581.502,581.50-0.54%10,915,758
Jun 10, 20252,517.002,598.002,517.002,595.502,595.503.61%7,979,198
Jun 9, 20252,498.002,514.502,479.002,505.002,505.00-0.10%3,347,009
Jun 6, 20252,489.502,508.002,484.502,507.502,507.501.15%4,838,521
Jun 5, 20252,472.502,502.502,470.002,479.002,479.00-0.04%4,235,114
Jun 4, 20252,504.502,511.762,473.502,480.002,480.00-1.20%6,077,686
Jun 3, 20252,470.502,510.002,464.002,510.002,510.001.68%5,026,353
Jun 2, 20252,453.002,488.002,443.502,468.502,468.500.78%8,288,680
May 30, 20252,451.002,473.002,443.002,449.502,449.500.33%12,797,352
May 29, 20252,453.502,465.502,438.002,441.502,441.50-0.14%5,185,929
May 28, 20252,450.002,464.502,439.832,445.002,445.00-0.06%4,497,034
May 27, 20252,427.002,462.002,427.002,446.502,446.501.10%6,394,741
May 23, 20252,444.502,454.002,403.502,420.002,420.00-0.82%12,144,036