Shell plc
35.04GBP
+0.0350 (+0.10%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 35.01 | 6,583,211 |
| Mo 09/07/26 | 34.83 | 4,814,644 |
| Fr 09/04/26 | 34.37 | 12,314,657 |
| Th 09/03/26 | 34.32 | 6,815,127 |
| We 09/02/26 | 34.43 | 33,134,300 |
| Tu 09/01/26 | 34.33 | 5,420 |
| Fr 08/28/26 | 33.45 | 9,858,273 |
| Th 08/27/26 | 33.11 | 8,156,409 |
| We 08/26/26 | 33.71 | 7,043,943 |
| Tu 08/25/26 | 33.87 | 19,189,592 |
| Mo 08/24/26 | 33.97 | 7,127,230 |
| Fr 08/21/26 | 34.10 | 12,439,271 |
| Th 08/20/26 | 34.40 | 9,201,552 |
| We 08/19/26 | 34.21 | 8,244,034 |
| Tu 08/18/26 | 33.88 | 5,423,564 |
| Mo 08/17/26 | 33.30 | 5,166,041 |
| Fr 08/14/26 | 33.20 | 11,446,789 |
| Th 08/13/26 | 32.88 | 9,437,845 |
| We 08/12/26 | 33.23 | 8,902,749 |
| Tu 08/11/26 | 33.56 | 4,198,938 |
| Mo 08/10/26 | 32.98 | 5,651,451 |
| Fr 08/07/26 | 32.78 | 10,116,124 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 33.15 | 6,188,628 |
| We 08/05/26 | 32.81 | 17,013,151 |
| Tu 08/04/26 | 33.22 | 8,493,595 |
| Mo 08/03/26 | 34.06 | 10,356,618 |
| Fr 07/31/26 | 33.84 | 8,122,577 |
| Th 07/30/26 | 33.19 | 10,418,533 |
| We 07/29/26 | 33.24 | 14,162,877 |
| Tu 07/28/26 | 32.35 | 4,976,243 |
| Mo 07/27/26 | 32.77 | 5,542,646 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 30.11 | 12,140,796 |
| Mo 07/06/26 | 29.13 | 8,487,399 |
| Fr 07/03/26 | 28.92 | 2,489,791 |
| Th 07/02/26 | 28.99 | 10,984,962 |
| We 07/01/26 | 28.73 | 6,631,393 |
| Tu 06/30/26 | 29.33 | 9,050,809 |
| Mo 06/29/26 | 29.01 | 8,434,084 |
| Fr 06/26/26 | 28.98 | 12,540,433 |
| Th 06/25/26 | 29.26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 32.28 | 11,318,926 |
| Th 06/04/26 | 32.30 | 6,442,006 |
| We 06/03/26 | 32.69 | 14,157,065 |
| Tu 06/02/26 | 32.15 | 15,050,543 |
| Mo 06/01/26 | 31.96 | 9,188,435 |
| Fr 05/29/26 | 31.18 | 16,183,515 |
| Th 05/28/26 | 31.42 | 11,625,520 |
| We 05/27/26 | 31.20 | 10,638,218 |
| Tu 05/26/26 | 31.95 | 26,457,497 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 05/05/26 | 33.13 | 14,486,483 |
| Fr 05/01/26 | 32.90 | 4,047,414 |
| Th 04/30/26 | 33.26 | 15,063,750 |
| We 04/29/26 | 32.80 | 7,128,221 |
| Tu 04/28/26 | 32.88 | 26,278,070 |
| Mo 04/27/26 | 32.53 | 12,352,361 |
| Fr 04/24/26 | 33.08 | 6,008,122 |
| Th 04/23/26 | 32.94 | 5,566,269 |
| We 04/22/26 | 33.00 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 35.83 | 11,764,635 |
| Mo 03/30/26 | 35.54 | 9,216,771 |
| Fr 03/27/26 | 34.82 | 9,228,913 |
| Th 03/26/26 | 34.73 | 9,423,933 |
| We 03/25/26 | 34.33 | 10,336,558 |
| Tu 03/24/26 | 34.60 | 8,149,023 |
| Mo 03/23/26 | 33.55 | 12,521,728 |
| Fr 03/20/26 | 34.34 | 41,833,875 |
| Th 03/19/26 | 34.61 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 30.74 | 24,177,053 |
| Th 02/26/26 | 30.24 | 14,276,505 |
| We 02/25/26 | 30.11 | 32,480,503 |
| Tu 02/24/26 | 29.72 | 22,832,124 |
| Mo 02/23/26 | 29.65 | 13,925,480 |
| Fr 02/20/26 | 29.41 | 11,355,999 |
| Th 02/19/26 | 29.44 | 23,119,148 |
| We 02/18/26 | 29.29 | 21,932,776 |
| Tu 02/17/26 | 28.67 | 9,204,439 |
| Date | Last Price | Volume |
|---|---|---|
| We 01/28/26 | 27.33 | 7,427,780 |
| Tu 01/27/26 | 26.97 | 20,289,832 |
| Mo 01/26/26 | 26.73 | 7,482,122 |
| Fr 01/23/26 | 26.88 | 9,909,984 |
| Th 01/22/26 | 26.74 | 11,445,467 |
| We 01/21/26 | 27.34 | 8,002,211 |
| Tu 01/20/26 | 27.22 | 7,407,904 |
| Mo 01/19/26 | 27.30 | 5,293,624 |
| Fr 01/16/26 | 27.53 |
| Date | Last Price | Volume |
|---|---|---|
| We 12/24/25 | 26.98 | 1,428,260 |
| Tu 12/23/25 | 27.02 | 5,162,567 |
| Mo 12/22/25 | 27.05 | 7,810,023 |
| Fr 12/19/25 | 27.03 | 22,532,782 |
| Th 12/18/25 | 26.62 | 14,033,747 |
| We 12/17/25 | 26.58 | 11,097,058 |
| Tu 12/16/25 | 26.27 | 9,614,157 |
| Mo 12/15/25 | 26.99 | 4,483,219 |
| Fr 12/12/25 | 26.87 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 11/24/25 | 27.72 | 19,348,794 |
| Fr 11/21/25 | 27.85 | 11,519,296 |
| Th 11/20/25 | 28.14 | 9,405,920 |
| We 11/19/25 | 27.94 | 19,329,734 |
| Tu 11/18/25 | 28.18 | 16,931,602 |
| Mo 11/17/25 | 28.58 | 22,186,675 |
| Fr 11/14/25 | 28.58 | 5,089,214 |
| Th 11/13/25 | 28.60 | 10,096,437 |
| We 11/12/25 | 29.09 |
| Date | Last Price | Volume |
|---|---|---|
| Th 10/23/25 | 28.41 | 10,191,698 |
| We 10/22/25 | 27.61 | 8,546,153 |
| Tu 10/21/25 | 27.17 | 4,445,116 |
| Mo 10/20/25 | 27.11 | 8,850,426 |
| Fr 10/17/25 | 26.91 | 6,539,523 |
| Th 10/16/25 | 26.77 | 4,893,952 |
| We 10/15/25 | 26.92 | 5,490,755 |
| Tu 10/14/25 | 26.86 | 4,906,155 |
| Mo 10/13/25 | 26.97 | 8,635,236 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/23/25 | 26.45 | 12,203,609 |
| Mo 09/22/25 | 26.15 | 8,288,254 |
| Fr 09/19/25 | 26.13 | 22,421,970 |
| Th 09/18/25 | 26.23 | 9,887,601 |
| We 09/17/25 | 26.06 | 7,243,439 |
| Tu 09/16/25 | 26.37 | 6,184,722 |
| Mo 09/15/25 | 26.27 | 5,987,439 |
| Fr 09/12/25 | 26.37 | 10,408,670 |
| Th 09/11/25 | 26.45 |
| Fr 07/24/26 | 33.06 | 7,460,298 |
| Th 07/23/26 | 33.44 | 7,035,487 |
| We 07/22/26 | 32.92 | 8,101,132 |
| Tu 07/21/26 | 32.54 | 7,421,895 |
| Mo 07/20/26 | 32.20 | 7,924,244 |
| Fr 07/17/26 | 32.36 | 9,633,294 |
| Th 07/16/26 | 31.60 | 6,680,436 |
| We 07/15/26 | 31.30 | 7,310,334 |
| Tu 07/14/26 | 31.47 | 17,306,298 |
| Mo 07/13/26 | 31.09 | 13,263,049 |
| Fr 07/10/26 | 30.39 | 6,398,134 |
| Th 07/09/26 | 30.41 | 5,671,115 |
| We 07/08/26 | 30.80 | 11,949,493 |
| 11,210,918 |
| We 06/24/26 | 29.47 | 8,157,403 |
| Tu 06/23/26 | 30.05 | 7,788,402 |
| Mo 06/22/26 | 30.09 | 8,501,454 |
| Fr 06/19/26 | 29.94 | 29,340,081 |
| Th 06/18/26 | 29.62 | 9,420,996 |
| We 06/17/26 | 30.35 | 5,101,278 |
| Tu 06/16/26 | 30.68 | 5,263,846 |
| Mo 06/15/26 | 30.81 | 8,987,975 |
| Fr 06/12/26 | 32.21 | 7,887,313 |
| Th 06/11/26 | 32.76 | 7,162,743 |
| We 06/10/26 | 32.39 | 7,643,162 |
| Tu 06/09/26 | 31.83 | 6,925,984 |
| Mo 06/08/26 | 32.43 | 5,381,375 |
| Fr 05/22/26 | 32.05 | 8,851,274 |
| Th 05/21/26 | 32.39 | 5,464,240 |
| We 05/20/26 | 32.52 | 7,284,685 |
| Tu 05/19/26 | 32.85 | 5,313,618 |
| Mo 05/18/26 | 32.90 | 5,903,613 |
| Fr 05/15/26 | 31.95 | 8,267,534 |
| Th 05/14/26 | 31.49 | 5,087,262 |
| We 05/13/26 | 31.46 | 6,309,880 |
| Tu 05/12/26 | 31.58 | 13,626,559 |
| Mo 05/11/26 | 31.28 | 5,548,895 |
| Fr 05/08/26 | 31.03 | 20,661,899 |
| Th 05/07/26 | 31.37 | 9,407,813 |
| We 05/06/26 | 32.12 | 8,575,849 |
| 6,491,430 |
| Tu 04/21/26 | 32.76 | 9,944,726 |
| Mo 04/20/26 | 32.75 | 11,508,868 |
| Fr 04/17/26 | 31.96 | 16,496,783 |
| Th 04/16/26 | 33.85 | 8,354,968 |
| We 04/15/26 | 33.46 | 15,622,769 |
| Tu 04/14/26 | 33.76 | 13,354,235 |
| Mo 04/13/26 | 34.71 | 7,483,052 |
| Fr 04/10/26 | 34.21 | 15,550,810 |
| Th 04/09/26 | 34.49 | 7,142,295 |
| We 04/08/26 | 34.01 | 21,140,504 |
| Tu 04/07/26 | 35.68 | 13,331,906 |
| Th 04/02/26 | 35.44 | 15,335,522 |
| We 04/01/26 | 34.44 | 14,893,588 |
| 20,153,838 |
| We 03/18/26 | 34.62 | 13,785,169 |
| Tu 03/17/26 | 34.74 | 8,857,035 |
| Mo 03/16/26 | 34.15 | 12,235,914 |
| Fr 03/13/26 | 33.68 | 8,283,922 |
| Th 03/12/26 | 33.28 | 12,881,194 |
| We 03/11/26 | 32.44 | 11,666,644 |
| Tu 03/10/26 | 31.81 | 13,067,969 |
| Mo 03/09/26 | 32.07 | 11,124,987 |
| Fr 03/06/26 | 31.33 | 16,414,686 |
| Th 03/05/26 | 31.08 | 10,576,040 |
| We 03/04/26 | 30.64 | 17,197,744 |
| Tu 03/03/26 | 31.13 | 13,648,388 |
| Mo 03/02/26 | 31.32 | 16,645,911 |
| Mo 02/16/26 | 28.66 | 4,132,260 |
| Fr 02/13/26 | 28.73 | 25,739,376 |
| Th 02/12/26 | 28.88 | 13,714,941 |
| We 02/11/26 | 29.14 | 12,970,027 |
| Tu 02/10/26 | 28.32 | 16,717,649 |
| Mo 02/09/26 | 28.23 | 7,500,696 |
| Fr 02/06/26 | 27.75 | 8,064,102 |
| Th 02/05/26 | 27.70 | 20,826,662 |
| We 02/04/26 | 28.67 | 6,390,035 |
| Tu 02/03/26 | 27.90 | 5,495,185 |
| Mo 02/02/26 | 27.80 | 5,337,281 |
| Fr 01/30/26 | 27.94 | 7,013,448 |
| Th 01/29/26 | 27.98 | 7,390,881 |
| 6,837,066 |
| Th 01/15/26 | 27.47 | 6,360,308 |
| We 01/14/26 | 27.39 | 7,143,181 |
| Tu 01/13/26 | 27.22 | 6,849,541 |
| Mo 01/12/26 | 26.62 | 8,386,699 |
| Fr 01/09/26 | 26.40 | 6,749,403 |
| Th 01/08/26 | 25.62 | 11,393,831 |
| We 01/07/26 | 26.56 | 25,169,697 |
| Tu 01/06/26 | 27.47 | 6,173,059 |
| Mo 01/05/26 | 27.38 | 8,432,601 |
| Fr 01/02/26 | 27.60 | 5,989,767 |
| We 12/31/25 | 27.40 | 1,867,219 |
| Tu 12/30/25 | 27.32 | 4,683,155 |
| Mo 12/29/25 | 27.06 | 3,782,323 |
| 14,881,878 |
| Th 12/11/25 | 27.07 | 6,872,137 |
| We 12/10/25 | 27.09 | 8,282,468 |
| Tu 12/09/25 | 27.35 | 5,743,587 |
| Mo 12/08/25 | 27.50 | 3,555,701 |
| Fr 12/05/25 | 27.60 | 5,555,202 |
| Th 12/04/25 | 28.00 | 4,394,848 |
| We 12/03/25 | 27.99 | 4,395,505 |
| Tu 12/02/25 | 27.89 | 43,519,123 |
| Mo 12/01/25 | 28.01 | 15,867,668 |
| Fr 11/28/25 | 27.84 | 7,551,151 |
| Th 11/27/25 | 27.53 | 4,778,729 |
| We 11/26/25 | 27.67 | 12,831,725 |
| Tu 11/25/25 | 27.66 | 16,559,063 |
| 10,376,151 |
| Tu 11/11/25 | 29.32 | 9,902,024 |
| Mo 11/10/25 | 28.70 | 9,743,504 |
| Fr 11/07/25 | 28.49 | 10,823,812 |
| Th 11/06/25 | 28.50 | 10,771,845 |
| We 11/05/25 | 28.64 | 7,483,378 |
| Tu 11/04/25 | 28.38 | 8,798,137 |
| Mo 11/03/25 | 28.42 | 12,938,795 |
| Fr 10/31/25 | 28.48 | 10,109,313 |
| Th 10/30/25 | 28.83 | 8,804,685 |
| We 10/29/25 | 28.76 | 11,999,775 |
| Tu 10/28/25 | 28.33 | 6,681,379 |
| Mo 10/27/25 | 28.32 | 7,109,771 |
| Fr 10/24/25 | 28.51 | 7,816,609 |
| Fr 10/10/25 | 26.96 | 8,258,446 |
| Th 10/09/25 | 27.77 | 6,164,237 |
| We 10/08/25 | 27.64 | 8,206,993 |
| Tu 10/07/25 | 27.79 | 7,855,845 |
| Mo 10/06/25 | 27.37 | 6,207,026 |
| Fr 10/03/25 | 27.03 | 4,386,953 |
| Th 10/02/25 | 26.71 | 4,925,823 |
| We 10/01/25 | 26.81 | 8,954,446 |
| Tu 09/30/25 | 26.47 | 11,695,440 |
| Mo 09/29/25 | 26.96 | 6,529,905 |
| Fr 09/26/25 | 27.34 | 9,441,387 |
| Th 09/25/25 | 26.99 | 6,752,067 |
| We 09/24/25 | 26.73 | 15,441,161 |
| 7,204,499 |
| We 09/10/25 | 26.56 | 9,229,460 |
| Tu 09/09/25 | 26.65 | 7,942,183 |
| Mo 09/08/25 | 26.39 | 7,757,302 |