1. Share Prices

  2. Shell PLC (SHEL)

2,850.00p-13.50 (-0.47%)06 Nov 2025, 17:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Shell PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20252818.00p2874.00p2818.00p2863.50p7,483,378
Nov 4, 20252826.50p2840.50p2788.00p2838.00p8,798,137
Nov 3, 20252867.00p2889.50p2829.50p2841.50p12,938,795
Oct 31, 20252852.50p2875.00p2830.37p2847.50p10,109,313
Oct 30, 20252903.00p2903.00p2849.35p2883.00p8,804,685
Oct 29, 20252830.50p2882.00p2830.50p2875.50p11,999,775
Oct 28, 20252816.00p2842.50p2806.00p2833.00p6,681,379
Oct 27, 20252852.50p2855.00p2818.00p2832.00p7,109,771
Oct 24, 20252827.50p2853.00p2827.00p2851.00p7,816,609
Oct 23, 20252817.00p2862.10p2812.50p2840.50p10,191,698
Oct 22, 20252739.50p2767.00p2738.50p2761.00p8,546,153
Oct 21, 20252716.00p2733.50p2705.50p2717.00p4,445,116
Oct 20, 20252686.50p2723.00p2683.50p2711.00p8,850,426
Oct 17, 20252643.50p2691.00p2628.50p2691.00p6,539,523
Oct 16, 20252681.50p2696.00p2676.50p2676.50p4,893,952
Oct 15, 20252684.50p2702.00p2679.75p2691.50p5,490,755
Oct 14, 20252692.00p2701.00p2665.50p2686.00p4,906,155
Oct 13, 20252705.00p2715.00p2681.50p2697.00p8,635,236
Oct 10, 20252752.50p2767.50p2688.50p2696.00p8,258,446
Oct 9, 20252781.50p2802.00p2766.88p2776.50p6,164,237
Oct 8, 20252773.50p2790.50p2748.00p2764.00p8,206,993
Oct 7, 20252800.00p2801.00p2754.50p2779.00p7,855,845
Oct 6, 20252718.00p2738.00p2714.00p2737.00p6,207,026
Oct 3, 20252669.50p2706.50p2669.50p2702.50p4,386,953
Oct 2, 20252675.00p2687.50p2670.00p2670.50p4,925,823
Oct 1, 20252650.00p2688.00p2649.50p2680.50p8,954,446
Sep 30, 20252673.00p2689.00p2630.91p2646.50p11,695,440
Sep 29, 20252723.00p2738.00p2688.00p2696.00p6,529,905
Sep 26, 20252717.50p2739.50p2707.50p2733.50p9,441,387
Sep 25, 20252670.00p2702.00p2669.00p2699.00p6,752,067
Sep 24, 20252635.50p2680.00p2627.00p2673.00p15,441,161
Sep 23, 20252625.00p2665.00p2619.00p2645.00p12,203,609
Sep 22, 20252618.50p2627.00p2603.50p2614.50p8,288,254
Sep 19, 20252632.00p2640.00p2608.43p2612.50p22,421,970
Sep 18, 20252607.50p2637.50p2605.54p2622.50p9,887,601
Sep 17, 20252646.50p2650.00p2598.50p2606.00p7,243,439
Sep 16, 20252633.50p2640.00p2614.69p2637.00p6,184,722
Sep 15, 20252630.00p2642.00p2610.50p2626.50p5,987,439
Sep 12, 20252632.00p2664.00p2629.50p2637.00p10,408,670
Sep 11, 20252662.00p2684.50p2638.50p2645.00p7,204,499
Sep 10, 20252652.00p2666.00p2637.50p2656.00p9,229,460
Sep 9, 20252634.00p2673.50p2631.50p2664.50p7,942,183
Sep 8, 20252656.00p2664.00p2629.50p2639.00p7,757,302
Sep 5, 20252681.50p2692.50p2625.28p2627.50p8,368,499
Sep 4, 20252682.50p2701.50p2675.30p2688.00p7,942,239
Sep 3, 20252735.00p2757.00p2691.00p2694.00p7,444,586
Sep 2, 20252722.00p2764.00p2715.00p2730.50p4,889,674
Sep 1, 20252723.00p2731.50p2709.30p2717.00p3,248,001
Aug 29, 20252720.00p2747.50p2717.00p2724.00p5,073,789
Aug 28, 20252725.00p2729.50p2701.50p2715.50p3,394,153
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54