Skip to main content
logo
Shell plc (LON:SHEL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,724.00
+8.50 (0.31%)
Aug 29, 2025, 7:13 PM BST

Shell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,720.002,747.502,717.002,724.002,724.000.31%4,775,926
Aug 28, 20252,725.002,729.502,701.502,715.502,715.50-3,191,681
Aug 27, 20252,718.002,733.002,700.002,715.502,715.500.31%4,348,190
Aug 26, 20252,706.502,728.002,700.002,707.002,707.000.56%12,736,980
Aug 22, 20252,692.502,706.002,679.002,692.002,692.000.54%3,320,999
Aug 21, 20252,679.002,683.502,667.002,677.502,677.500.43%2,960,432
Aug 20, 20252,638.002,672.502,632.502,666.002,666.000.49%6,978,549
Aug 19, 20252,623.002,654.002,616.502,653.002,653.000.76%4,955,053
Aug 18, 20252,634.502,636.502,601.502,633.002,633.00-0.23%6,769,880
Aug 15, 20252,646.502,656.502,617.002,639.002,639.000.42%5,798,007
Aug 14, 20252,641.002,642.002,621.002,628.002,628.00-1.55%4,622,904
Aug 13, 20252,670.002,676.002,650.212,669.502,643.09-0.24%4,409,816
Aug 12, 20252,649.002,678.002,647.002,676.002,649.531.19%9,433,314
Aug 11, 20252,645.002,665.502,630.002,644.502,618.34-0.32%3,836,723
Aug 8, 20252,635.002,676.002,635.002,653.002,626.750.08%9,727,778
Aug 7, 20252,691.002,709.502,644.002,651.002,624.77-2.77%11,764,656
Aug 6, 20252,712.502,755.002,712.502,726.502,699.531.30%7,060,115
Aug 5, 20252,682.002,710.002,668.002,691.502,664.870.35%5,034,353
Aug 4, 20252,696.502,715.002,669.002,682.002,655.47-0.92%12,797,957
Aug 1, 20252,708.502,736.002,689.502,707.002,680.22-0.15%4,848,526
Jul 31, 20252,720.502,773.002,687.002,711.002,684.181.19%8,085,365
Jul 30, 20252,720.002,721.502,675.502,679.002,652.50-0.67%5,355,052
Jul 29, 20252,690.002,721.002,678.002,697.002,670.320.37%6,041,280
Jul 28, 20252,680.502,687.502,652.502,687.002,660.420.73%10,221,616
Jul 25, 20252,673.502,677.502,646.002,667.502,641.110.19%4,836,480
Jul 24, 20252,667.002,683.502,643.002,662.502,636.160.34%4,867,831
Jul 23, 20252,632.002,655.502,632.002,653.502,627.251.32%3,960,414
Jul 22, 20252,599.002,635.002,599.002,619.002,593.090.23%4,981,561
Jul 21, 20252,614.002,631.502,596.502,613.002,587.15-0.27%10,114,880
Jul 18, 20252,634.502,647.502,620.002,620.002,594.000.42%5,287,098
Jul 17, 20252,618.502,622.502,601.002,609.002,583.110.04%3,946,915
Jul 16, 20252,617.002,641.502,604.002,608.002,582.12-0.51%4,185,647
Jul 15, 20252,625.502,637.502,615.502,621.502,595.48-0.57%7,801,888
Jul 14, 20252,668.502,677.002,633.002,636.502,610.33-1.33%4,695,137
Jul 11, 20252,649.502,673.502,648.002,672.002,645.480.53%5,646,722
Jul 10, 20252,635.502,668.002,624.792,658.002,631.621.18%5,993,916
Jul 9, 20252,616.502,640.002,614.502,627.002,600.930.88%5,805,285
Jul 8, 20252,550.502,608.002,550.502,604.002,578.162.00%5,503,743
Jul 7, 20252,584.502,586.002,541.712,553.002,527.66-2.85%6,658,006
Jul 4, 20252,608.502,631.502,607.002,628.002,601.920.29%2,896,247
Jul 3, 20252,639.002,639.002,617.002,620.502,594.490.19%4,842,958
Jul 2, 20252,588.502,626.002,584.002,615.502,589.541.61%5,403,839
Jul 1, 20252,555.002,579.002,551.752,574.002,548.450.80%8,431,735
Jun 30, 20252,579.002,591.002,553.502,553.502,528.16-1.29%8,218,606
Jun 27, 20252,580.502,594.002,576.352,587.002,561.320.41%7,897,024
Jun 26, 20252,578.002,593.002,558.502,576.502,550.930.51%5,693,106
Jun 25, 20252,577.002,602.002,498.962,563.502,538.06-0.81%7,180,186
Jun 24, 20252,565.002,617.002,554.002,584.502,558.85-3.71%10,820,729
Jun 23, 20252,719.002,719.002,681.502,684.002,657.360.04%24,812,078
Jun 20, 20252,675.502,693.502,653.502,683.002,656.37-0.56%19,684,343