Skip to main content
logo
Shell plc (LON:SHEL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,305.50
-38.50 (-1.15%)
Jul 24, 2026, 5:03 PM GMT

Shell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20263,307.003,329.503,287.003,305.503,305.50-1.15%7,185,803
Jul 23, 20263,318.003,359.503,303.003,344.003,344.001.58%7,034,959
Jul 22, 20263,276.003,322.003,261.503,292.003,292.001.17%8,101,133
Jul 21, 20263,209.003,254.003,208.503,254.003,254.001.06%7,421,895
Jul 20, 20263,270.003,275.003,182.503,220.003,220.00-0.49%7,924,244
Jul 17, 20263,170.003,255.003,169.503,236.003,236.002.41%9,633,295
Jul 16, 20263,132.003,167.503,110.003,160.003,160.000.97%6,680,436
Jul 15, 20263,140.503,187.003,129.503,129.503,129.50-0.56%7,310,334
Jul 14, 20263,153.503,173.002,643.003,147.003,147.001.22%17,306,298
Jul 13, 20263,099.003,112.003,058.803,109.003,109.002.32%13,263,050
Jul 10, 20263,025.503,052.003,022.503,038.503,038.50-0.08%6,398,134
Jul 9, 20263,033.003,069.503,026.503,041.003,041.00-1.25%5,671,115
Jul 8, 20263,064.003,083.002,559.503,079.503,079.502.27%11,949,493
Jul 7, 20262,932.003,021.502,931.003,011.003,011.003.38%12,140,797
Jul 6, 20262,890.002,914.502,882.002,912.502,912.500.73%8,487,399
Jul 3, 20262,918.002,922.002,891.002,891.502,891.50-0.26%2,489,791
Jul 2, 20262,865.503,049.002,861.002,899.002,899.000.92%10,984,963
Jul 1, 20262,920.002,925.002,872.002,872.502,872.50-2.06%6,631,393
Jun 30, 20262,898.502,933.002,886.502,933.002,933.001.12%9,050,810
Jun 29, 20262,910.002,921.502,893.002,900.502,900.500.09%8,434,084
Jun 26, 20262,910.502,916.002,884.702,898.002,898.00-0.94%12,540,434
Jun 25, 20262,923.002,942.002,908.502,925.502,925.50-0.71%11,210,919
Jun 24, 20263,000.503,007.502,943.502,946.502,946.50-1.93%8,157,403
Jun 23, 20263,006.003,012.002,981.503,004.503,004.50-0.13%7,788,403
Jun 22, 20262,992.003,322.502,976.003,008.503,008.500.50%8,501,454
Jun 19, 20262,991.003,011.002,972.502,993.502,993.501.06%29,340,080
Jun 18, 20263,013.003,217.002,940.002,962.002,962.00-2.41%9,420,996
Jun 17, 20263,049.503,053.503,020.003,035.003,035.00-1.08%5,101,278
Jun 16, 20263,074.503,081.003,050.003,068.003,068.00-0.41%5,263,847
Jun 15, 20263,136.503,138.503,040.503,080.503,080.50-4.35%8,987,976
Jun 12, 20263,203.503,224.003,148.003,220.503,220.50-1.69%7,887,314
Jun 11, 20263,242.003,300.003,237.003,276.003,276.001.14%7,162,743
Jun 10, 20263,163.503,243.003,161.503,239.003,239.001.78%7,643,163
Jun 9, 20263,223.003,237.503,169.503,182.503,182.50-1.87%6,925,984
Jun 8, 20263,260.003,279.503,225.003,243.003,243.000.48%5,381,375
Jun 5, 20263,230.503,242.003,203.503,227.503,227.50-0.06%11,318,920
Jun 4, 20263,235.003,758.503,186.003,229.503,229.50-1.19%6,442,007
Jun 3, 20263,225.003,278.503,222.503,268.503,268.501.66%14,157,060
Jun 2, 20263,164.003,215.003,153.003,215.003,215.000.59%15,050,540
Jun 1, 20263,135.503,420.003,135.503,196.003,196.002.50%9,188,435
May 29, 20263,123.003,147.003,106.503,118.003,118.00-0.76%16,183,510
May 28, 20263,150.003,158.003,100.303,142.003,142.000.71%11,625,520
May 27, 20263,161.503,167.003,090.003,120.003,120.00-2.33%10,638,210
May 26, 20263,183.003,222.503,151.503,194.503,194.50-0.33%26,457,490
May 22, 20263,212.003,240.003,192.003,205.003,205.00-1.05%8,851,274
May 21, 20263,211.003,269.003,206.503,239.003,239.000.50%5,464,240
May 20, 20263,291.503,311.003,241.003,252.003,222.82-0.99%7,284,685
May 19, 20263,297.503,309.503,273.003,284.503,255.03-0.15%5,313,618
May 18, 20263,214.003,289.503,209.003,289.503,259.982.97%5,903,613
May 15, 20263,178.503,194.503,149.003,194.503,165.841.46%8,267,534