Shell (UK) (R6C0) Historical Prices

88 Followers

Time Period

Events

DE:R6C0 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	43.75	44.33	43.75	44.10	44.10	+1.31%	43,984	0.79
Nov 10, 2026	43.82	43.99	43.09	43.53	43.53	-2.80%	68,450	1.25
Nov 09, 2026	44.47	44.72	43.96	44.44	44.44	-0.77%	45,603	0.83
Nov 06, 2026	44.82	44.82	44.11	44.78	44.78	-1.54%	58,621	1.08
Nov 05, 2026	44.92	45.85	44.55	45.48	45.48	-0.36%	64,648	1.20
Nov 04, 2026	46.59	46.71	45.59	45.65	45.65	-1.90%	62,817	1.18
Nov 03, 2026	46.95	47.35	46.17	46.53	46.53	-1.33%	71,251	1.35
Nov 02, 2026	47.93	48.34	46.97	47.16	47.16	-3.17%	58,054	1.10
Oct 30, 2026	48.76	49.01	48.47	48.70	48.70	+0.56%	62,357	1.16
Oct 29, 2026	48.48	49.30	47.96	48.43	48.43	+2.18%	110,614	2.08
Oct 28, 2026	47.27	47.58	47.00	47.40	47.40	+0.54%	35,959	0.66
Oct 27, 2026	47.75	47.90	47.00	47.14	47.14	-1.58%	37,836	0.68
Oct 26, 2026	47.76	48.20	47.38	47.90	47.90	-0.85%	114,703	2.11
Oct 23, 2026	47.04	48.45	46.90	48.31	48.31	+3.75%	47,952	0.88
Oct 22, 2026	47.13	47.57	46.44	46.56	46.56	-0.65%	45,170	0.82
Oct 21, 2026	47.03	47.11	46.74	46.87	46.87	+0.48%	56,721	1.04
Oct 20, 2026	47.09	47.50	46.37	46.64	46.64	-0.46%	54,267	0.99
Oct 19, 2026	47.28	47.32	46.74	46.86	46.86	-0.02%	45,741	0.83
Oct 16, 2026	46.29	47.01	46.15	46.87	46.87	+1.03%	67,879	1.24
Oct 15, 2026	46.53	46.72	46.16	46.39	46.39	-0.05%	33,192	0.61
Oct 14, 2026	46.00	46.66	45.94	46.41	46.41	+1.10%	86,255	1.60
Oct 13, 2026	45.57	45.96	45.39	45.91	45.91	+0.74%	41,191	0.76
Oct 12, 2026	44.83	45.80	44.75	45.57	45.57	+1.23%	64,800	1.21
Oct 09, 2026	44.33	45.14	43.99	45.02	45.02	+0.58%	88,551	1.67
Oct 08, 2026	43.58	44.81	43.58	44.76	44.76	+3.53%	52,920	1.00
Oct 07, 2026	43.43	43.82	43.19	43.23	43.23	+0.08%	66,001	1.26
Oct 06, 2026	42.93	43.24	42.48	43.20	43.20	+0.75%	48,366	0.93
Oct 05, 2026	42.90	43.10	42.36	42.88	42.88	+1.14%	53,528	1.01
Oct 02, 2026	42.32	42.72	42.00	42.39	42.39	+0.33%	79,307	1.49
Oct 01, 2026	41.27	42.35	41.20	42.25	42.25	+0.88%	43,599	0.82
Sep 30, 2026	41.96	41.98	41.60	41.88	41.88	-0.29%	45,566	0.86
Sep 29, 2026	42.59	42.59	41.76	42.00	42.00	-1.72%	69,752	1.33
Sep 28, 2026	42.42	42.99	42.42	42.74	42.74	+1.63%	51,825	0.99
Sep 25, 2026	41.96	42.28	41.79	42.05	42.05	-0.92%	110,484	2.17
Sep 24, 2026	41.93	42.51	41.82	42.44	42.44	+1.77%	35,621	0.70
Sep 23, 2026	41.11	41.80	41.08	41.70	41.70	+1.66%	52,455	1.03
Sep 22, 2026	41.00	41.17	40.21	41.02	41.02	+0.59%	42,462	0.84
Sep 21, 2026	40.98	41.36	40.78	40.78	40.78	-1.32%	28,304	0.55
Sep 18, 2026	41.33	41.43	40.96	41.33	41.33	-0.54%	35,056	0.69
Sep 17, 2026	41.60	42.04	41.41	41.55	41.55	-0.69%	31,640	0.60
Sep 16, 2026	42.75	42.82	41.68	41.84	41.84	-1.97%	43,144	0.82
Sep 15, 2026	41.92	42.68	41.72	42.68	42.68	+1.93%	76,195	1.45
Sep 14, 2026	41.90	42.25	41.87	41.87	41.87	+1.15%	53,451	1.00
Sep 11, 2026	41.21	41.68	40.90	41.40	41.40	+0.55%	54,748	1.03
Sep 10, 2026	41.07	41.76	40.97	41.17	41.17	+0.54%	56,282	1.04
Sep 09, 2026	41.22	41.36	40.89	40.95	40.95	+0.32%	40,378	0.74
Sep 08, 2026	40.84	41.18	40.64	40.82	40.82	+0.67%	107,522	2.01
Sep 07, 2026	40.31	40.83	40.13	40.55	40.55	+1.19%	42,277	0.79
Sep 04, 2026	40.08	40.27	39.69	40.08	40.08	+0.11%	57,881	1.08
Sep 03, 2026	40.02	40.15	39.55	40.03	40.03	-0.36%	42,955	0.80

Shell (UK) historical prices

Shell (UK) (R6C0) Historical Prices

Become an Expert with TipRanks Premium