Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Shell plc (SHELL.XC)

2,490.50
+50.25
+(2.06%)
At close: May 2 at 4:29:59 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,490.502,542.002,462.002,490.502,490.501,845,794
May 1, 20252,404.502,445.502,373.002,440.252,440.251,340,051
Apr 30, 20252,423.502,444.502,406.502,430.002,430.001,314,493
Apr 29, 20252,447.002,461.252,416.002,446.002,446.001,144,885
Apr 28, 20252,468.002,478.002,450.502,456.002,456.00967,143
Apr 25, 20252,444.502,467.502,428.502,463.002,463.001,194,998
Apr 24, 20252,432.002,454.502,415.502,432.002,432.001,227,015
Apr 23, 20252,464.002,509.502,423.002,432.002,432.001,714,221
Apr 22, 20252,430.002,443.502,421.502,432.002,432.001,548,536
Apr 17, 20252,426.002,450.502,406.502,445.002,445.001,135,005
Apr 16, 20252,352.002,440.252,352.002,438.002,438.001,674,163
Apr 15, 20252,358.502,384.002,352.002,375.002,375.001,311,887
Apr 14, 20252,355.252,387.252,348.502,351.002,351.001,272,851
Apr 11, 20252,310.002,335.002,290.002,311.502,311.502,355,884
Apr 10, 20252,479.002,497.502,330.502,330.502,330.501,706,283
Apr 9, 20252,305.002,346.502,270.002,291.502,291.502,867,005
Apr 8, 20252,441.002,457.502,388.002,392.002,392.002,660,445
Apr 7, 20252,294.752,472.002,271.002,364.502,364.506,498,678
Apr 4, 20252,638.002,641.002,479.502,491.502,491.503,362,346
Apr 3, 20252,708.502,736.002,653.002,662.002,662.002,101,486
Apr 2, 20252,801.002,812.502,760.502,776.502,776.501,178,549
Apr 1, 20252,827.002,841.502,790.002,805.502,805.501,244,413
Mar 31, 20252,777.502,825.002,768.002,822.252,822.251,553,401
Mar 28, 20252,798.502,823.002,789.002,794.002,794.001,514,075
Mar 27, 20252,812.502,825.002,796.002,825.002,825.001,199,118
Mar 26, 20252,783.002,843.502,780.502,832.002,832.001,618,450
Mar 25, 20252,757.002,804.002,752.502,772.002,772.001,433,936
Mar 24, 20252,740.002,744.002,715.502,728.502,728.501,071,522
Mar 21, 20252,756.252,760.502,724.502,735.002,735.001,451,725
Mar 20, 20252,745.502,769.002,737.502,750.002,750.00886,076
Mar 19, 20252,705.002,746.502,702.502,744.002,744.001,215,583
Mar 18, 20252,686.002,709.002,686.002,697.502,697.501,185,237
Mar 17, 20252,632.002,676.252,631.002,675.502,675.501,084,605
Mar 14, 20252,608.002,631.502,594.502,629.502,629.501,263,891
Mar 13, 20252,568.002,615.252,561.502,599.502,599.501,615,473
Mar 12, 20252,561.752,568.752,530.002,567.502,567.501,083,238
Mar 11, 20252,581.002,595.502,550.502,552.002,552.001,306,978
Mar 10, 20252,564.502,585.502,554.002,567.002,567.001,254,408
Mar 7, 20252,545.002,574.002,532.502,558.002,558.001,452,090
Mar 6, 20252,552.002,555.252,509.502,543.502,543.502,029,465
Mar 5, 20252,599.002,600.002,528.252,536.502,536.501,797,284
Mar 4, 20252,593.002,595.002,546.502,564.002,564.002,288,412
Mar 3, 20252,656.502,680.502,653.002,655.502,655.501,488,643
Feb 28, 20252,644.002,652.502,616.252,638.502,638.501,084,070
Feb 27, 20252,649.002,665.002,635.002,653.002,653.001,337,879
Feb 26, 20252,638.502,649.252,620.502,646.002,646.001,013,363
Feb 25, 20252,631.502,656.002,622.002,623.502,623.50955,864
Feb 24, 20252,635.002,647.002,617.002,631.752,631.75783,965
Feb 21, 20252,677.502,679.502,633.502,641.502,641.501,031,667
Feb 20, 20252,677.502,694.002,668.002,686.002,686.00526,214
Feb 19, 20252,683.502,701.752,679.002,687.252,687.251,065,489
Feb 18, 20252,677.502,694.252,667.502,682.002,682.00904,150
Feb 17, 20252,663.502,694.752,663.502,687.002,687.00684,181
Feb 14, 20252,651.002,694.002,643.002,667.502,667.50879,493
Feb 13, 20252,635.502,657.002,623.502,646.502,646.501,023,537
Feb 12, 20252,684.502,704.252,672.752,703.502,703.50851,971
Feb 11, 20252,655.002,707.252,650.502,703.502,703.501,107,468
Feb 10, 20252,648.002,653.002,617.502,644.002,644.001,453,080
Feb 7, 20252,646.502,655.502,632.502,645.502,645.50879,258
Feb 6, 20252,649.502,693.502,640.502,647.502,647.501,058,727
Feb 5, 20252,656.502,671.002,632.502,646.502,646.50933,280
Feb 4, 20252,621.002,656.002,600.752,655.752,655.751,265,482
Feb 3, 20252,657.502,665.002,615.502,627.502,627.501,092,467
Jan 31, 20252,669.002,696.002,661.002,677.502,677.501,070,458
Jan 30, 20252,587.502,672.502,587.502,666.002,666.001,109,270
Jan 29, 20252,577.002,608.002,558.502,591.502,591.50870,187
Jan 28, 20252,607.002,613.002,578.002,586.502,586.50663,528
Jan 27, 20252,604.002,619.002,584.002,586.002,586.00682,793
Jan 24, 20252,673.502,674.502,617.002,618.502,618.50884,380
Jan 23, 20252,668.002,701.752,667.002,686.002,686.00920,168
Jan 22, 20252,686.002,711.002,676.002,693.502,693.50669,211
Jan 21, 20252,716.002,723.002,691.252,702.002,702.00838,746
Jan 20, 20252,714.502,742.252,710.002,719.002,719.00702,681
Jan 17, 20252,718.002,735.502,710.002,719.002,719.00705,488
Jan 16, 20252,696.002,711.502,682.252,689.502,689.50678,269
Jan 15, 20252,685.502,689.002,663.502,683.752,683.75947,897
Jan 14, 20252,622.002,672.002,622.002,667.252,667.251,038,569
Jan 13, 20252,668.002,672.002,638.002,661.252,661.25958,423
Jan 10, 20252,610.502,674.502,599.502,626.502,626.50841,771
Jan 9, 20252,604.002,629.002,600.002,611.502,611.50598,832
Jan 8, 20252,590.002,594.502,555.502,576.002,576.001,038,292
Jan 7, 20252,581.002,625.502,576.502,614.502,614.50905,904
Jan 6, 20252,577.502,585.002,561.002,577.502,577.50552,729
Jan 3, 20252,536.002,576.002,534.002,569.002,569.00635,090
Jan 2, 20252,479.002,533.002,479.002,525.002,525.00674,351
Dec 31, 20242,443.002,484.502,442.502,476.002,476.00224,694
Dec 30, 20242,430.002,449.002,427.502,445.002,445.00480,015
Dec 27, 20242,425.502,448.502,422.502,441.002,441.00585,256
Dec 24, 20242,418.002,437.002,418.002,429.502,429.50128,753
Dec 23, 20242,395.002,409.752,387.502,409.502,409.50413,186
Dec 20, 20242,404.502,409.002,375.002,399.002,399.001,033,168
Dec 19, 20242,409.502,429.502,404.002,405.502,405.501,082,679
Dec 18, 20242,421.002,439.252,416.002,420.752,420.75698,299
Dec 17, 20242,425.502,428.502,403.502,412.002,412.00705,312
Dec 16, 20242,492.002,502.002,458.002,458.002,458.00548,826
Dec 13, 20242,512.002,519.002,492.502,502.502,502.50822,357
Dec 12, 20242,515.502,522.752,500.002,504.502,504.50889,680
Dec 11, 20242,503.002,518.502,483.002,489.502,489.501,325,780
Dec 10, 20242,523.002,530.752,515.502,518.002,518.00811,991
Dec 9, 20242,477.502,551.252,477.502,539.252,539.251,079,887
Dec 6, 20242,502.502,511.752,469.002,479.502,479.501,177,729
Dec 5, 20242,521.002,521.502,490.002,496.502,496.501,271,396
Dec 4, 20242,564.002,572.502,527.002,534.502,534.501,156,076
Dec 3, 20242,531.002,569.502,525.502,559.502,559.501,060,058
Dec 2, 20242,552.002,552.002,501.502,510.002,510.00685,199
Nov 29, 20242,521.002,540.502,519.502,536.002,536.00905,153
Nov 28, 20242,537.502,540.002,524.252,527.502,527.50379,003
Nov 27, 20242,551.502,555.002,526.502,542.502,542.501,372,750
Nov 26, 20242,564.002,576.502,547.002,555.002,555.00871,944
Nov 25, 20242,597.002,611.502,571.002,571.002,571.00802,321
Nov 22, 20242,612.252,618.002,592.752,605.502,605.50870,363
Nov 21, 20242,560.502,601.002,553.502,596.002,596.00966,270
Nov 20, 20242,559.502,574.502,547.502,549.502,549.50328,464
Nov 19, 20242,586.502,602.002,566.502,574.002,574.00887,488
Nov 18, 20242,559.002,599.002,549.502,587.502,587.50487,174
Nov 15, 20242,527.252,574.002,522.502,561.002,561.00632,719
Nov 14, 2024 25.909737 Dividend
Nov 14, 20242,520.002,545.002,513.502,535.502,535.501,498,079
Nov 13, 20242,531.502,554.502,502.502,525.002,524.66913,685
Nov 12, 20242,561.502,562.502,513.002,517.002,516.66786,719
Nov 11, 20242,571.502,579.502,544.752,547.502,547.15877,968
Nov 8, 20242,604.002,606.502,558.502,562.002,561.65784,142
Nov 7, 20242,618.502,629.002,600.502,603.002,602.651,152,924
Nov 6, 20242,593.502,624.002,576.502,591.002,590.651,391,679
Nov 5, 20242,584.002,610.502,583.002,607.502,607.14877,989
Nov 4, 20242,596.002,619.002,595.502,596.002,595.651,049,550
Nov 1, 20242,586.502,626.002,580.002,580.002,579.651,285,338
Oct 31, 20242,516.002,577.002,509.002,575.002,574.651,446,842
Oct 30, 20242,475.002,509.502,469.502,489.502,489.161,022,482
Oct 29, 20242,521.002,530.002,477.502,482.502,482.16762,476
Oct 28, 20242,531.002,532.502,475.502,514.752,514.41986,038
Oct 25, 20242,536.502,557.502,532.752,552.502,552.15466,892
Oct 24, 20242,549.752,572.502,538.002,542.752,542.40853,346
Oct 23, 20242,551.502,562.502,537.252,541.502,541.15864,668
Oct 22, 20242,549.502,573.502,537.502,566.002,565.65786,999
Oct 21, 20242,545.502,569.502,543.502,552.502,552.15489,231
Oct 18, 20242,550.002,570.502,525.502,536.002,535.65533,936
Oct 17, 20242,532.002,564.502,531.002,556.002,555.65773,210
Oct 16, 20242,531.502,547.752,526.002,538.752,538.40718,270
Oct 15, 20242,526.002,536.502,492.002,499.002,498.661,178,737
Oct 14, 20242,581.502,599.252,578.502,587.502,587.15515,082
Oct 11, 20242,592.502,605.252,581.502,596.002,595.65438,776
Oct 10, 20242,586.002,612.002,576.502,595.002,594.65762,905
Oct 9, 20242,567.752,589.502,563.002,584.502,584.15751,000
Oct 8, 20242,626.502,635.002,572.002,576.002,575.651,138,195
Oct 7, 20242,583.502,641.502,580.502,631.502,631.141,213,018
Oct 4, 20242,576.002,589.502,560.502,579.502,579.151,280,243
Oct 3, 20242,547.002,569.002,527.002,561.252,560.901,254,602
Oct 2, 20242,506.002,552.502,506.002,519.002,518.661,523,971
Oct 1, 20242,431.502,485.002,414.502,478.002,477.661,792,717
Sep 30, 20242,444.752,453.752,419.002,430.002,429.672,212,515
Sep 27, 20242,417.002,437.002,414.002,430.752,430.421,493,132
Sep 26, 20242,473.002,473.002,396.002,416.002,415.673,072,376
Sep 25, 20242,564.502,573.002,522.002,534.002,533.65751,269
Sep 24, 20242,572.002,595.502,569.502,574.002,573.651,043,010
Sep 23, 20242,567.502,591.002,562.252,580.752,580.40859,399
Sep 20, 20242,567.502,580.002,549.502,562.002,561.651,094,437
Sep 19, 20242,578.002,601.002,575.502,598.502,598.151,166,733
Sep 18, 20242,563.002,565.502,545.752,556.752,556.401,115,090
Sep 17, 20242,561.502,571.502,550.002,561.502,561.151,064,069
Sep 16, 20242,536.002,559.502,535.502,538.252,537.90724,640
Sep 13, 20242,533.502,558.002,531.752,551.502,551.15712,907
Sep 12, 20242,533.002,554.252,511.002,532.502,532.161,070,666
Sep 11, 20242,506.002,540.502,500.502,514.502,514.161,456,381
Sep 10, 20242,540.502,553.252,502.502,515.752,515.41761,495
Sep 9, 20242,531.502,550.502,526.002,548.002,547.65917,374
Sep 6, 20242,557.502,559.502,519.752,521.002,520.661,939,064
Sep 5, 20242,580.502,590.502,571.502,578.502,578.151,113,741
Sep 4, 20242,597.002,612.502,565.502,583.002,582.651,493,513
Sep 3, 20242,690.002,691.502,612.252,614.002,613.641,051,202
Sep 2, 20242,687.502,697.502,683.002,684.502,684.13571,137
Aug 30, 20242,725.502,729.002,668.752,676.002,675.641,042,297
Aug 29, 20242,690.002,718.752,676.002,713.002,712.631,281,699
Aug 28, 20242,718.502,722.502,680.502,703.002,702.631,418,324
Aug 27, 20242,758.002,761.502,721.502,726.002,725.631,226,610
Aug 23, 20242,710.002,722.252,707.252,719.502,719.13841,966
Aug 22, 20242,702.502,710.252,688.252,702.502,702.13668,211
Aug 21, 20242,724.502,729.002,700.252,720.002,719.631,040,412
Aug 20, 20242,789.002,795.002,734.002,735.002,734.63924,733
Aug 19, 20242,786.502,818.252,774.252,816.002,815.62632,054
Aug 16, 20242,802.502,807.502,777.002,789.252,788.87476,225
Aug 15, 2024 25.909737 Dividend
Aug 15, 20242,793.002,812.502,786.502,805.752,805.37643,991
Aug 14, 20242,803.002,819.752,800.502,807.502,806.77659,592
Aug 13, 20242,808.002,811.002,773.502,782.752,782.03559,332
Aug 12, 20242,790.502,809.002,785.252,801.502,800.78713,656
Aug 9, 20242,780.502,784.502,755.502,773.002,772.28685,248
Aug 8, 20242,757.502,782.002,747.502,774.502,773.78549,930
Aug 7, 20242,712.502,773.252,708.502,773.002,772.28752,233
Aug 6, 20242,728.002,729.002,674.502,711.752,711.051,297,979
Aug 5, 20242,702.502,707.002,659.002,690.002,689.301,864,904
Aug 2, 20242,827.002,843.502,769.752,775.502,774.781,699,308
Aug 1, 20242,857.502,899.502,811.502,817.002,816.271,745,288
Jul 31, 20242,815.752,856.502,812.502,835.002,834.271,414,128
Jul 30, 20242,784.002,791.502,756.502,770.752,770.03900,162
Jul 29, 20242,804.002,833.002,767.502,775.502,774.78775,429
Jul 26, 20242,786.502,803.002,778.002,783.502,782.78780,318
Jul 25, 20242,740.002,766.002,709.002,766.002,765.281,142,784
Jul 24, 20242,740.002,771.502,734.502,763.502,762.78740,518
Jul 23, 20242,783.502,798.502,741.502,741.752,741.04885,662
Jul 22, 20242,800.002,804.502,771.002,798.502,797.78754,408
Jul 19, 20242,822.002,829.252,791.502,793.002,792.28899,980
Jul 18, 20242,824.002,843.002,824.002,837.502,836.77776,182
Jul 17, 20242,780.002,814.502,775.002,803.002,802.27832,457
Jul 16, 20242,800.002,812.752,767.752,787.502,786.78923,600
Jul 15, 20242,808.502,826.752,798.502,812.502,811.77486,493
Jul 12, 20242,825.002,839.502,804.502,812.002,811.27916,676
Jul 11, 20242,838.502,842.002,805.002,816.002,815.271,244,371
Jul 10, 20242,826.502,842.502,825.002,833.002,832.27978,022
Jul 9, 20242,829.502,842.502,808.002,831.502,830.771,111,949
Jul 8, 20242,840.002,846.502,828.002,836.002,835.271,367,240
Jul 5, 20242,897.502,910.502,854.002,856.002,855.261,302,525
Jul 4, 20242,863.002,902.502,858.502,898.002,897.25635,940
Jul 3, 20242,872.002,883.002,851.002,852.002,851.261,059,376
Jul 2, 20242,872.502,895.752,859.502,867.502,866.761,082,138
Jul 1, 20242,851.502,872.502,844.502,864.502,863.76800,627
Jun 28, 20242,830.502,855.002,828.002,835.502,834.77582,876
Jun 27, 20242,797.752,830.002,797.752,812.752,812.02822,399
Jun 26, 20242,820.002,830.002,780.002,792.002,791.281,305,580
Jun 25, 20242,814.002,833.002,803.502,810.502,809.77430,836
Jun 24, 20242,761.002,804.252,760.502,803.002,802.27840,076
Jun 21, 20242,760.002,780.502,747.002,768.002,767.281,145,250
Jun 20, 20242,747.502,777.502,746.252,769.502,768.78673,643
Jun 19, 20242,729.502,752.002,729.502,744.502,743.79533,574
Jun 18, 20242,725.502,738.502,720.002,737.502,736.79903,633
Jun 17, 20242,715.002,733.002,711.752,724.002,723.30678,129
Jun 14, 20242,724.002,734.002,707.002,714.002,713.301,092,263
Jun 13, 20242,743.502,753.502,718.502,725.752,725.04887,623
Jun 12, 20242,757.502,775.002,740.502,746.002,745.29879,329
Jun 11, 20242,764.002,771.002,738.002,743.002,742.291,171,350
Jun 10, 20242,718.002,752.502,712.502,750.002,749.29731,013
Jun 7, 20242,744.002,748.502,720.002,729.002,728.29540,961
Jun 6, 20242,726.502,734.502,713.002,734.002,733.29767,240
Jun 5, 20242,727.002,741.002,712.502,722.502,721.80732,095
Jun 4, 20242,749.002,750.502,696.002,721.002,720.301,476,666
Jun 3, 20242,839.502,856.502,783.502,787.002,786.281,408,178
May 31, 20242,798.002,824.002,797.752,821.502,820.77829,068
May 30, 20242,790.502,801.502,782.502,797.002,796.281,538,948
May 29, 20242,799.002,832.002,795.502,799.002,798.281,225,917
May 28, 20242,787.502,792.002,762.252,776.502,775.781,389,336
May 24, 20242,759.502,780.002,747.002,771.002,770.28643,003
May 23, 20242,758.502,784.002,751.502,771.502,770.78804,697
May 22, 20242,776.502,788.502,752.002,762.752,762.031,315,304
May 21, 20242,798.002,811.502,779.002,807.002,806.27804,422
May 20, 20242,822.502,832.252,801.502,805.002,804.27638,785
May 17, 20242,824.502,834.502,798.002,806.002,805.271,047,504
May 16, 2024 25.909737 Dividend
May 16, 20242,850.502,850.502,799.502,826.502,825.771,326,335
May 15, 20242,925.002,928.502,847.502,868.002,866.91757,687
May 14, 20242,934.502,944.502,900.252,904.502,903.40819,949
May 13, 20242,939.502,956.502,934.002,936.502,935.39568,443
May 10, 20242,923.002,948.002,923.002,943.502,942.39643,130
May 9, 20242,898.502,924.002,895.502,911.002,909.90851,585
May 8, 20242,902.002,904.502,870.502,893.002,891.901,100,463
May 7, 20242,889.502,912.002,881.752,897.502,896.40996,535
May 3, 20242,873.502,880.502,846.502,856.002,854.92845,420
May 2, 20242,861.002,894.502,828.502,879.002,877.911,291,629