Shell plc (LON:SHEL)
London · Delayed Price · Currency is GBP · Price in GBX 3,320.00
+32.00 (0.97%)
Aug 14, 2026, 4:53 PM GMT
Shell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,292.00 | 3,331.00 | 3,283.50 | 3,320.00 | 3,320.00 | 0.97% | 5,069,089 |
| Aug 13, 2026 | 3,318.00 | 3,325.00 | 3,253.00 | 3,288.00 | 3,288.00 | -0.17% | 4,616,644 |
| Aug 12, 2026 | 3,342.00 | 3,353.00 | 3,301.00 | 3,322.50 | 3,293.58 | -1.00% | 4,414,196 |
| Aug 11, 2026 | 3,334.00 | 3,356.00 | 3,323.50 | 3,356.00 | 3,326.79 | 1.76% | 4,198,939 |
| Aug 10, 2026 | 3,274.00 | 3,310.50 | 3,258.00 | 3,298.00 | 3,269.29 | 0.63% | 5,651,451 |
| Aug 7, 2026 | 3,316.50 | 3,330.00 | 3,269.50 | 3,277.50 | 3,248.97 | -1.13% | 10,116,124 |
| Aug 6, 2026 | 3,288.00 | 3,315.00 | 3,275.26 | 3,315.00 | 3,286.14 | 1.05% | 6,188,628 |
| Aug 5, 2026 | 3,321.50 | 3,347.50 | 3,274.00 | 3,280.50 | 3,251.94 | -1.23% | 17,013,152 |
| Aug 4, 2026 | 3,392.50 | 3,421.00 | 3,297.50 | 3,321.50 | 3,292.59 | -2.47% | 8,493,596 |
| Aug 3, 2026 | 3,317.00 | 3,405.50 | 3,299.00 | 3,405.50 | 3,375.86 | 0.65% | 10,356,619 |
| Jul 31, 2026 | 3,311.00 | 3,409.50 | 3,310.50 | 3,383.50 | 3,354.05 | 1.94% | 8,122,577 |
| Jul 30, 2026 | 3,344.50 | 3,385.00 | 3,311.50 | 3,319.00 | 3,290.11 | -0.14% | 10,418,533 |
| Jul 29, 2026 | 3,284.00 | 3,331.00 | 3,256.50 | 3,323.50 | 3,294.57 | 2.75% | 14,162,877 |
| Jul 28, 2026 | 3,250.00 | 3,276.50 | 3,234.50 | 3,234.50 | 3,206.35 | -1.30% | 4,976,244 |
| Jul 27, 2026 | 3,258.50 | 3,284.00 | 3,232.50 | 3,277.00 | 3,248.48 | -0.86% | 5,542,646 |
| Jul 24, 2026 | 3,307.00 | 3,330.00 | 3,287.00 | 3,305.50 | 3,276.73 | -1.15% | 7,460,298 |
| Jul 23, 2026 | 3,318.00 | 3,359.50 | 3,303.00 | 3,344.00 | 3,314.89 | 1.58% | 7,035,488 |
| Jul 22, 2026 | 3,276.00 | 3,322.00 | 3,261.50 | 3,292.00 | 3,263.34 | 1.17% | 8,101,133 |
| Jul 21, 2026 | 3,209.00 | 3,254.00 | 3,208.50 | 3,254.00 | 3,225.68 | 1.06% | 7,421,895 |
| Jul 20, 2026 | 3,270.00 | 3,275.00 | 3,182.50 | 3,220.00 | 3,191.97 | -0.49% | 7,924,244 |
| Jul 17, 2026 | 3,170.00 | 3,255.00 | 3,169.50 | 3,236.00 | 3,207.83 | 2.41% | 9,633,295 |
| Jul 16, 2026 | 3,132.00 | 3,167.50 | 3,110.00 | 3,160.00 | 3,132.49 | 0.97% | 6,680,436 |
| Jul 15, 2026 | 3,140.50 | 3,187.00 | 3,129.50 | 3,129.50 | 3,102.26 | -0.56% | 7,310,334 |
| Jul 14, 2026 | 3,153.50 | 3,173.00 | 2,643.00 | 3,147.00 | 3,119.61 | 1.22% | 17,306,298 |
| Jul 13, 2026 | 3,099.00 | 3,112.00 | 3,058.75 | 3,109.00 | 3,081.94 | 2.32% | 13,263,050 |
| Jul 10, 2026 | 3,025.50 | 3,052.00 | 3,022.50 | 3,038.50 | 3,012.05 | -0.08% | 6,398,134 |
| Jul 9, 2026 | 3,033.00 | 3,069.50 | 3,026.50 | 3,041.00 | 3,014.53 | -1.25% | 5,671,115 |
| Jul 8, 2026 | 3,064.00 | 3,083.00 | 2,559.50 | 3,079.50 | 3,052.69 | 2.27% | 11,949,493 |
| Jul 7, 2026 | 2,932.00 | 3,021.50 | 2,931.00 | 3,011.00 | 2,984.79 | 3.38% | 12,140,797 |
| Jul 6, 2026 | 2,890.00 | 2,914.50 | 2,882.00 | 2,912.50 | 2,887.15 | 0.73% | 8,487,399 |
| Jul 3, 2026 | 2,918.00 | 2,922.00 | 2,891.00 | 2,891.50 | 2,866.33 | -0.26% | 2,489,791 |
| Jul 2, 2026 | 2,865.50 | 3,049.00 | 2,861.00 | 2,899.00 | 2,873.77 | 0.92% | 10,984,963 |
| Jul 1, 2026 | 2,920.00 | 2,925.00 | 2,872.00 | 2,872.50 | 2,847.50 | -2.06% | 6,631,393 |
| Jun 30, 2026 | 2,898.50 | 2,933.00 | 2,886.50 | 2,933.00 | 2,907.47 | 1.12% | 9,050,810 |
| Jun 29, 2026 | 2,910.00 | 2,921.50 | 2,893.00 | 2,900.50 | 2,875.25 | 0.09% | 8,434,084 |
| Jun 26, 2026 | 2,910.50 | 2,916.00 | 2,884.68 | 2,898.00 | 2,872.77 | -0.94% | 12,540,434 |
| Jun 25, 2026 | 2,923.00 | 2,942.00 | 2,908.50 | 2,925.50 | 2,900.03 | -0.71% | 11,210,919 |
| Jun 24, 2026 | 3,000.50 | 3,007.50 | 2,943.50 | 2,946.50 | 2,920.85 | -1.93% | 8,157,403 |
| Jun 23, 2026 | 3,006.00 | 3,012.00 | 2,981.50 | 3,004.50 | 2,978.35 | -0.13% | 7,788,403 |
| Jun 22, 2026 | 2,992.00 | 3,322.50 | 2,976.00 | 3,008.50 | 2,982.31 | 0.50% | 8,501,454 |
| Jun 19, 2026 | 2,991.00 | 3,011.00 | 2,972.50 | 2,993.50 | 2,967.44 | 1.06% | 29,340,080 |
| Jun 18, 2026 | 3,013.00 | 3,217.00 | 2,940.00 | 2,962.00 | 2,936.22 | -2.41% | 9,420,996 |
| Jun 17, 2026 | 3,049.50 | 3,053.50 | 3,020.00 | 3,035.00 | 3,008.58 | -1.08% | 5,101,278 |
| Jun 16, 2026 | 3,074.50 | 3,081.00 | 3,050.00 | 3,068.00 | 3,041.29 | -0.41% | 5,263,847 |
| Jun 15, 2026 | 3,136.50 | 3,138.50 | 3,040.50 | 3,080.50 | 3,053.69 | -4.35% | 8,987,976 |
| Jun 12, 2026 | 3,203.50 | 3,224.00 | 3,148.00 | 3,220.50 | 3,192.47 | -1.69% | 7,887,314 |
| Jun 11, 2026 | 3,242.00 | 3,300.00 | 3,237.00 | 3,276.00 | 3,247.48 | 1.14% | 7,162,743 |
| Jun 10, 2026 | 3,163.50 | 3,243.00 | 3,161.50 | 3,239.00 | 3,210.81 | 1.78% | 7,643,163 |
| Jun 9, 2026 | 3,223.00 | 3,237.50 | 3,169.50 | 3,182.50 | 3,154.80 | -1.87% | 6,925,984 |
| Jun 8, 2026 | 3,260.00 | 3,279.50 | 3,225.00 | 3,243.00 | 3,214.77 | 0.48% | 5,381,375 |