1. Share Prices

  2. Shell PLC (SHEL)

2,626.50p-22.50 (-0.85%)15 Sep 2025, 17:30
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
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
Aug 27, 20252718.00p2733.00p2700.00p2715.50p4,892,822
Aug 26, 20252706.50p2728.00p2700.00p2707.00p12,890,357
Aug 22, 20252692.50p2706.00p2679.00p2692.00p3,541,589
Aug 21, 20252679.00p2683.50p2667.00p2677.50p4,078,425
Aug 20, 20252638.00p2672.50p2632.50p2666.00p10,360,399
Aug 19, 20252623.00p2654.00p2616.50p2653.00p5,088,786
Aug 18, 20252634.50p2636.50p2601.50p2633.00p7,863,882
Aug 15, 20252646.50p2656.50p2617.00p2639.00p15,746,518
Aug 14, 20252641.00p2642.00p2621.00p2628.00p5,116,724
Aug 13, 20252670.00p2676.00p2650.21p2669.50p5,113,448
Aug 12, 20252649.00p2678.00p2647.00p2676.00p9,676,367
Aug 11, 20252645.00p2665.50p2630.00p2644.50p4,013,703
Aug 8, 20252635.00p2676.00p2635.00p2653.00p9,901,676
Aug 7, 20252691.00p2709.50p2644.00p2651.00p12,176,102
Aug 6, 20252712.50p2755.00p2712.50p2726.50p7,474,270
Aug 5, 20252683.00p2710.00p2668.00p2691.50p9,901,655
Aug 4, 20252696.50p2715.00p2669.00p2682.00p13,027,226
Aug 1, 20252708.50p2736.00p2689.50p2707.00p5,167,404
Jul 31, 20252720.50p2773.00p2687.00p2711.00p8,370,693
Jul 30, 20252720.00p2721.50p2675.50p2679.00p5,476,305
Jul 29, 20252690.00p2721.00p2678.00p2697.00p7,328,692
Jul 28, 20252680.50p2687.50p2652.50p2687.00p10,452,144
Jul 25, 20252673.50p2677.50p2646.00p2667.50p5,301,385
Jul 24, 20252667.00p2683.50p2643.00p2662.50p5,222,486
Jul 23, 20252632.00p2655.50p2632.00p2653.50p4,288,010
Jul 22, 20252599.00p2635.00p2599.00p2619.00p5,124,328
Jul 21, 20252620.50p2631.50p2596.50p2613.00p10,499,560
Jul 18, 20252634.50p2647.50p2620.00p2620.00p5,753,357
Jul 17, 20252618.50p2622.50p2601.00p2609.00p4,611,850
Jul 16, 20252617.00p2641.50p2604.00p2608.00p4,324,491
Jul 15, 20252625.50p2637.50p2615.50p2621.50p7,935,201
Jul 14, 20252668.50p2677.00p2633.00p2636.50p5,037,521
Jul 11, 20252649.50p2673.50p2648.00p2672.00p6,735,708
Jul 10, 20252635.50p2668.00p2624.79p2658.00p7,161,468
Jul 9, 20252616.50p2640.00p2614.50p2627.00p7,608,923
Jul 8, 20252550.50p2608.00p2550.50p2604.00p8,254,358
Jul 7, 20252584.50p2586.00p2541.71p2553.00p8,324,601
Jul 4, 20252608.50p2631.50p2607.00p2628.00p3,412,973
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Goodwin PLC10,850.003.83
Centrica PLC166.303.71
Sainsbury (J) PLC317.803.45
Vistry Group PLC609.403.43
Frasers Group PLC715.003.40

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Genus PLC2,515.00-3.82
Plus500 LTD3,050.00-3.72
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39