New Zealand markets closed

Shell plc (SHEL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,804.50-24.50 (-0.87%)
At close: 05:15PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242,824.502,834.502,798.002,804.502,804.5025,245,178
16 May 20242,849.002,852.002,799.002,829.002,829.0031,351,272
16 May 202434.4 Dividend
15 May 20242,925.002,938.002,847.002,869.002,834.607,637,008
14 May 20242,930.502,955.002,900.002,901.002,866.2241,316,273
13 May 20242,940.002,961.002,921.502,937.002,901.787,536,239
10 May 20242,922.502,949.002,891.002,946.002,910.6813,034,943
09 May 20242,896.502,924.002,874.002,908.502,873.6322,289,547
08 May 20242,899.502,906.002,870.502,891.502,856.8331,072,062
07 May 20242,889.002,912.002,881.502,895.002,860.2913,614,305
03 May 20242,872.002,890.502,846.002,858.502,824.235,653,859
02 May 20242,868.002,894.502,827.502,873.002,838.551,095,027
01 May 20242,875.002,817.502,814.502,819.002,785.203,437,262
30 Apr 20242,891.502,904.002,863.002,863.002,828.671,679,663
29 Apr 20242,899.002,917.002,887.002,887.502,852.884,789,618
26 Apr 20242,901.502,913.612,891.042,903.502,868.698,894,321
25 Apr 20242,907.002,919.502,884.502,901.002,866.2211,961,757
24 Apr 20242,912.002,922.002,901.002,907.002,872.1422,456,375
23 Apr 20242,907.002,922.502,888.002,895.002,860.2911,082,204
22 Apr 20242,869.002,912.502,863.502,907.002,872.1413,320,741
19 Apr 20242,837.002,855.502,755.002,851.002,816.829,858,971
18 Apr 20242,839.002,855.002,818.002,841.502,807.4319,792,990
17 Apr 20242,833.002,855.502,823.002,846.002,811.8815,235,252
16 Apr 20242,860.002,874.002,822.002,834.502,800.5112,566,764
15 Apr 20242,901.502,912.002,877.502,889.502,854.8517,809,474
12 Apr 20242,882.502,952.002,882.502,937.002,901.7810,735,186
11 Apr 20242,874.502,898.502,843.502,857.002,822.7415,046,402
10 Apr 20242,849.502,873.002,843.502,869.002,834.6021,922,895
09 Apr 20242,812.502,847.502,810.002,828.502,794.5920,725,997
08 Apr 20242,781.502,825.502,773.782,814.002,780.2619,999,951
05 Apr 20242,763.002,785.502,756.502,780.002,746.6716,453,629
04 Apr 20242,746.002,800.002,735.002,764.002,730.8618,581,660
03 Apr 20242,739.002,750.502,712.502,747.502,714.5623,986,290
02 Apr 20242,663.002,725.002,652.502,717.002,684.4219,834,937
28 Mar 20242,624.002,636.582,613.002,625.002,593.5311,721,252
27 Mar 20242,621.002,632.102,606.002,613.002,581.676,453,579
26 Mar 20242,645.502,665.502,639.502,647.002,615.2613,828,709
25 Mar 20242,633.502,656.002,633.502,650.502,618.7210,622,000
22 Mar 20242,622.502,643.002,617.502,632.002,600.4410,605,796
21 Mar 20242,602.002,633.002,597.002,621.502,590.0727,803,191
20 Mar 20242,588.002,594.002,576.502,591.502,560.4325,023,460
19 Mar 20242,569.502,598.502,559.002,594.002,562.9011,083,889
18 Mar 20242,557.502,573.502,549.092,560.502,529.8016,264,114
15 Mar 20242,550.002,560.102,544.002,548.502,517.9433,727,529
14 Mar 20242,529.502,548.002,520.002,538.002,507.5721,882,474
13 Mar 20242,493.002,531.502,488.502,527.502,497.1918,555,468
12 Mar 20242,492.002,519.002,487.002,497.002,467.0612,187,000
11 Mar 20242,460.002,476.002,452.002,472.502,442.859,689,786
08 Mar 20242,486.002,508.002,469.002,471.002,441.3714,830,911
07 Mar 20242,475.002,487.002,461.002,482.002,452.2416,960,453
06 Mar 20242,451.502,499.502,444.002,488.502,458.6628,106,873
05 Mar 20242,445.002,457.502,427.502,452.502,423.0917,048,578
04 Mar 20242,494.002,504.002,459.392,460.502,431.0021,115,815
01 Mar 20242,474.502,497.002,467.002,494.502,464.5918,744,276
29 Feb 20242,446.502,471.002,445.002,457.002,427.5426,817,847
28 Feb 20242,470.002,479.502,452.942,459.502,430.0114,404,397
27 Feb 20242,468.002,490.002,466.002,473.502,443.8415,943,347
26 Feb 20242,487.002,491.002,453.222,470.502,440.8838,889,651
23 Feb 20242,503.002,517.502,468.502,494.002,464.1016,289,375
22 Feb 20242,520.002,529.502,500.502,506.502,476.4513,411,266
21 Feb 20242,484.502,510.502,479.002,508.002,477.9310,394,137
20 Feb 20242,503.502,520.152,476.502,488.002,458.1717,859,865
19 Feb 20242,489.002,512.002,483.502,508.002,477.9317,068,719
16 Feb 20242,486.002,505.502,480.002,497.002,467.0627,305,002
15 Feb 20242,466.002,481.502,425.502,464.002,434.4610,042,426
15 Feb 202426.9 Dividend
14 Feb 20242,495.002,514.552,490.502,497.502,440.9818,969,613
13 Feb 20242,499.002,518.002,477.002,488.502,432.1813,188,617
12 Feb 20242,487.002,510.612,474.352,495.502,439.026,934,746
09 Feb 20242,480.002,509.002,477.002,487.502,431.2012,166,053
08 Feb 20242,473.002,493.002,445.002,478.502,422.4111,570,355
07 Feb 20242,479.502,496.002,460.502,471.002,415.0822,136,288
06 Feb 20242,485.502,504.732,480.002,489.002,432.6721,017,786
05 Feb 20242,472.502,488.002,464.002,471.002,415.0856,024,537
02 Feb 20242,494.002,502.002,461.002,471.502,415.5721,342,874
01 Feb 20242,480.002,533.002,469.502,506.002,449.2828,001,858
31 Jan 20242,480.002,481.502,447.002,447.002,391.6213,688,507
30 Jan 20242,454.502,475.002,447.002,474.002,418.018,929,539
29 Jan 20242,456.502,474.502,444.502,452.002,396.5117,512,786
26 Jan 20242,425.502,440.392,423.002,429.502,374.5219,249,757
25 Jan 20242,391.502,412.002,387.502,391.002,336.8918,481,662
24 Jan 20242,372.002,386.502,360.772,379.002,325.1613,059,828
23 Jan 20242,381.502,391.002,362.002,375.502,321.7423,836,598
22 Jan 20242,368.502,381.002,345.002,361.502,308.0514,480,930
19 Jan 20242,387.502,399.502,370.502,370.502,316.8520,216,636
18 Jan 20242,374.002,392.202,370.002,374.002,320.2714,093,640
17 Jan 20242,398.502,399.502,354.002,378.502,324.6712,812,338
16 Jan 20242,452.502,469.502,432.502,435.502,380.3811,502,636
15 Jan 20242,467.002,478.002,449.002,460.002,404.335,304,073
12 Jan 20242,464.002,494.502,454.502,461.002,405.3010,776,134
11 Jan 20242,453.002,477.502,443.772,444.502,389.1817,775,114
10 Jan 20242,481.002,486.502,447.502,447.502,392.1114,059,415
09 Jan 20242,498.502,510.502,481.002,481.002,424.8520,183,458
08 Jan 20242,543.502,544.002,488.502,491.002,434.6223,073,449
05 Jan 20242,577.002,598.502,566.002,571.002,512.8120,044,598
04 Jan 20242,610.002,632.002,594.502,594.502,535.7811,815,892
03 Jan 20242,572.502,600.502,554.502,593.002,534.3213,649,356
02 Jan 20242,582.002,594.502,562.502,575.502,517.218,129,974
29 Dec 20232,542.002,571.502,521.502,571.502,513.303,288,599
28 Dec 20232,548.502,565.552,538.002,549.002,491.315,805,909
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...