Shell plc (LON:SHEL)
London · Delayed Price · Currency is GBP · Price in GBX 3,068.00
-12.50 (-0.41%)
Jun 16, 2026, 4:50 PM GMT
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3,074.50 | 3,081.00 | 3,050.00 | 3,056.50 | - | -0.78% | 2,773,991 |
| Jun 15, 2026 | 3,136.50 | 3,138.50 | 3,040.50 | 3,080.50 | 3,080.50 | -4.35% | 8,987,976 |
| Jun 12, 2026 | 3,203.50 | 3,224.00 | 3,148.00 | 3,220.50 | 3,220.50 | -1.69% | 7,887,314 |
| Jun 11, 2026 | 3,242.00 | 3,300.00 | 3,237.00 | 3,276.00 | 3,276.00 | 1.14% | 7,162,743 |
| Jun 10, 2026 | 3,163.50 | 3,243.00 | 3,161.50 | 3,239.00 | 3,239.00 | 1.78% | 7,643,163 |
| Jun 9, 2026 | 3,223.00 | 3,237.50 | 3,169.50 | 3,182.50 | 3,182.50 | -1.87% | 6,925,984 |
| Jun 8, 2026 | 3,260.00 | 3,279.50 | 3,225.00 | 3,243.00 | 3,243.00 | 0.48% | 5,381,375 |
| Jun 5, 2026 | 3,230.50 | 3,242.00 | 3,203.50 | 3,227.50 | 3,227.50 | -0.06% | 11,318,920 |
| Jun 4, 2026 | 3,235.00 | 3,758.50 | 3,186.00 | 3,229.50 | 3,229.50 | -1.19% | 6,442,007 |
| Jun 3, 2026 | 3,225.00 | 3,278.50 | 3,222.50 | 3,268.50 | 3,268.50 | 1.66% | 14,157,060 |
| Jun 2, 2026 | 3,164.00 | 3,215.00 | 3,153.00 | 3,215.00 | 3,215.00 | 0.59% | 15,050,540 |
| Jun 1, 2026 | 3,135.50 | 3,420.00 | 3,135.50 | 3,196.00 | 3,196.00 | 2.50% | 9,188,435 |
| May 29, 2026 | 3,123.00 | 3,147.00 | 3,106.50 | 3,118.00 | 3,118.00 | -0.76% | 16,183,510 |
| May 28, 2026 | 3,150.00 | 3,158.00 | 3,100.30 | 3,142.00 | 3,142.00 | 0.71% | 11,625,520 |
| May 27, 2026 | 3,161.50 | 3,167.00 | 3,090.00 | 3,120.00 | 3,120.00 | -2.33% | 10,638,210 |
| May 26, 2026 | 3,183.00 | 3,222.50 | 3,151.50 | 3,194.50 | 3,194.50 | -0.33% | 26,457,490 |
| May 22, 2026 | 3,212.00 | 3,240.00 | 3,192.00 | 3,205.00 | 3,205.00 | -1.05% | 8,851,274 |
| May 21, 2026 | 3,211.00 | 3,269.00 | 3,206.50 | 3,239.00 | 3,239.00 | 0.50% | 5,464,240 |
| May 20, 2026 | 3,291.50 | 3,311.00 | 3,241.00 | 3,252.00 | 3,222.82 | -0.99% | 7,284,685 |
| May 19, 2026 | 3,297.50 | 3,309.50 | 3,273.00 | 3,284.50 | 3,255.03 | -0.15% | 5,313,618 |
| May 18, 2026 | 3,214.00 | 3,289.50 | 3,209.00 | 3,289.50 | 3,259.98 | 2.97% | 5,903,613 |
| May 15, 2026 | 3,178.50 | 3,194.50 | 3,149.00 | 3,194.50 | 3,165.84 | 1.46% | 8,267,534 |
| May 14, 2026 | 3,139.00 | 3,156.00 | 3,130.50 | 3,148.50 | 3,120.25 | 0.10% | 5,087,263 |
| May 13, 2026 | 3,150.50 | 3,176.50 | 3,140.00 | 3,145.50 | 3,117.28 | -0.38% | 6,309,881 |
| May 12, 2026 | 3,156.50 | 3,184.50 | 3,146.00 | 3,157.50 | 3,129.17 | 0.96% | 13,626,560 |
| May 11, 2026 | 3,114.00 | 3,138.50 | 3,110.50 | 3,127.50 | 3,099.44 | 0.79% | 5,548,896 |
| May 8, 2026 | 3,109.50 | 3,115.50 | 3,078.00 | 3,103.00 | 3,075.16 | -0.51% | 20,661,900 |
| May 7, 2026 | 3,179.00 | 3,183.00 | 3,094.50 | 3,119.00 | 3,091.01 | -2.88% | 9,815,812 |
| May 6, 2026 | 3,300.50 | 3,302.50 | 3,138.50 | 3,211.50 | 3,182.68 | -3.05% | 8,575,850 |
| May 5, 2026 | 3,330.00 | 3,337.50 | 3,284.00 | 3,312.50 | 3,282.78 | 0.68% | 14,486,480 |
| May 1, 2026 | 3,321.50 | 3,342.00 | 3,260.50 | 3,290.00 | 3,260.48 | -1.08% | 4,047,414 |
| Apr 30, 2026 | 3,333.50 | 3,334.50 | 3,277.50 | 3,326.00 | 3,296.16 | 1.40% | 15,063,750 |
| Apr 29, 2026 | 3,291.00 | 3,308.00 | 3,268.50 | 3,280.00 | 3,250.57 | -0.24% | 7,128,222 |
| Apr 28, 2026 | 3,260.00 | 3,343.00 | 3,231.50 | 3,288.00 | 3,258.50 | 1.09% | 26,278,070 |
| Apr 27, 2026 | 3,308.00 | 3,338.50 | 3,233.00 | 3,252.50 | 3,223.32 | -1.66% | 12,352,360 |
| Apr 24, 2026 | 3,320.00 | 3,347.00 | 3,293.00 | 3,307.50 | 3,277.82 | 0.43% | 6,008,123 |
| Apr 23, 2026 | 3,321.00 | 3,333.50 | 3,293.30 | 3,293.50 | 3,263.95 | -0.18% | 5,566,269 |
| Apr 22, 2026 | 3,270.50 | 3,316.50 | 3,266.50 | 3,299.50 | 3,269.89 | 0.72% | 6,491,431 |
| Apr 21, 2026 | 3,265.00 | 3,290.50 | 3,264.00 | 3,276.00 | 3,246.61 | 0.05% | 9,944,726 |
| Apr 20, 2026 | 3,280.50 | 3,295.50 | 3,241.00 | 3,274.50 | 3,245.12 | 2.46% | 11,508,860 |
| Apr 17, 2026 | 3,385.50 | 3,394.50 | 3,169.70 | 3,196.00 | 3,167.32 | -5.57% | 16,496,780 |
| Apr 16, 2026 | 3,322.50 | 3,390.50 | 3,318.00 | 3,384.50 | 3,354.13 | 1.15% | 8,354,968 |
| Apr 15, 2026 | 3,360.00 | 3,389.00 | 3,345.80 | 3,346.00 | 3,315.98 | -0.87% | 15,622,770 |
| Apr 14, 2026 | 3,448.00 | 3,467.50 | 3,348.50 | 3,375.50 | 3,345.21 | -2.75% | 13,354,230 |
| Apr 13, 2026 | 3,484.00 | 3,492.30 | 3,449.00 | 3,471.00 | 3,439.86 | 1.48% | 7,483,052 |
| Apr 10, 2026 | 3,403.50 | 3,449.00 | 3,383.00 | 3,420.50 | 3,389.81 | -0.81% | 15,550,810 |
| Apr 9, 2026 | 3,444.50 | 3,468.00 | 3,415.50 | 3,448.50 | 3,417.56 | 1.40% | 7,142,296 |
| Apr 8, 2026 | 3,252.50 | 3,401.00 | 3,244.50 | 3,401.00 | 3,370.48 | -4.68% | 21,140,500 |
| Apr 7, 2026 | 3,547.50 | 3,589.50 | 3,541.60 | 3,568.00 | 3,535.99 | 0.69% | 13,331,900 |
| Apr 2, 2026 | 3,509.50 | 3,585.00 | 3,508.00 | 3,543.50 | 3,511.70 | 2.90% | 15,335,520 |