Shell (UK)(GB:SHEL)
GBXÂ 3,719.50+54.50 (+1.49%)
GB:SHEL
Shell (UK) historical prices
GBXÂ 3,719.50
At close:+54.50 (+1.49%)
Want to see GB:SHEL full AI Analyst Report?
Shell (UK) (SHEL) Historical Prices
1,497 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,679.50 | 3,734.50 | 3,679.50 | 3,719.50 | 3,719.50 | +1.49% | 7,527,171 | 0.73 |
| Nov 12, 2026 | 3,657.00 | 3,684.00 | 3,643.50 | 3,665.00 | 3,665.00 | +0.66% | 33,274,762 | 3.40 |
| Nov 11, 2026 | 3,637.50 | 3,693.00 | 3,637.50 | 3,670.50 | 3,640.99 | +1.27% | 6,916,481 | 0.70 |
| Nov 10, 2026 | 3,665.50 | 3,673.00 | 3,585.00 | 3,624.50 | 3,595.36 | -2.07% | 15,572,291 | 1.59 |
| Nov 09, 2026 | 3,689.00 | 3,720.50 | 3,649.50 | 3,701.00 | 3,671.25 | -0.58% | 5,456,701 | 0.56 |
| Nov 06, 2026 | 3,726.50 | 3,737.00 | 3,665.50 | 3,722.50 | 3,692.57 | -1.63% | 13,023,543 | 1.34 |
| Nov 05, 2026 | 3,707.00 | 3,814.00 | 3,703.00 | 3,784.00 | 3,753.58 | -0.30% | 19,163,624 | 2.02 |
| Nov 04, 2026 | 3,861.00 | 3,882.50 | 3,795.50 | 3,795.50 | 3,764.99 | -1.76% | 10,719,513 | 1.13 |
| Nov 03, 2026 | 3,896.50 | 3,937.50 | 3,837.00 | 3,863.50 | 3,832.44 | -1.47% | 7,352,848 | 0.78 |
| Nov 02, 2026 | 3,986.50 | 4,025.00 | 3,906.50 | 3,921.00 | 3,889.48 | -2.86% | 10,406,905 | 1.09 |
| Oct 30, 2026 | 4,064.50 | 4,075.00 | 4,028.00 | 4,036.50 | 4,004.05 | -0.04% | 8,344,663 | 0.87 |
| Oct 29, 2026 | 4,032.50 | 4,110.00 | 3,992.50 | 4,038.00 | 4,005.54 | +2.06% | 7,750,718 | 0.81 |
| Oct 28, 2026 | 3,924.50 | 3,958.00 | 3,916.00 | 3,956.50 | 3,924.69 | +0.74% | 3,815,560 | 0.39 |
| Oct 27, 2026 | 3,996.00 | 3,997.50 | 3,923.00 | 3,927.50 | 3,895.93 | -1.80% | 5,167,185 | 0.53 |
| Oct 26, 2026 | 4,019.50 | 4,026.00 | 3,957.00 | 3,999.50 | 3,967.35 | -0.83% | 8,287,758 | 0.84 |
| Oct 23, 2026 | 3,931.00 | 4,035.50 | 3,912.79 | 4,033.00 | 4,000.58 | +3.72% | 6,701,598 | 0.68 |
| Oct 22, 2026 | 3,934.50 | 3,972.00 | 3,888.50 | 3,888.50 | 3,857.24 | -0.52% | 5,744,336 | 0.59 |
| Oct 21, 2026 | 3,919.00 | 3,938.50 | 3,900.00 | 3,909.00 | 3,877.58 | +0.23% | 6,571,966 | 0.67 |
| Oct 20, 2026 | 3,930.00 | 3,974.50 | 3,877.00 | 3,900.00 | 3,868.65 | -0.81% | 7,211,421 | 0.73 |
| Oct 19, 2026 | 3,973.00 | 3,980.00 | 3,900.00 | 3,932.00 | 3,900.39 | -0.15% | 6,666,730 | 0.68 |
| Oct 16, 2026 | 3,874.00 | 3,949.50 | 3,874.00 | 3,938.00 | 3,906.34 | +0.77% | 12,005,759 | 1.23 |
| Oct 15, 2026 | 3,906.00 | 3,937.00 | 3,887.50 | 3,908.00 | 3,876.58 | -0.09% | 11,983,893 | 1.23 |
| Oct 14, 2026 | 3,864.00 | 3,919.50 | 3,836.00 | 3,911.50 | 3,880.06 | +1.19% | 8,779,462 | 0.90 |
| Oct 13, 2026 | 3,836.00 | 3,869.00 | 3,816.50 | 3,865.50 | 3,834.43 | +0.77% | 6,783,181 | 0.70 |
| Oct 12, 2026 | 3,768.00 | 3,855.00 | 3,759.50 | 3,836.00 | 3,805.16 | +1.12% | 5,043,242 | 0.52 |
| Oct 09, 2026 | 3,752.50 | 3,806.50 | 3,714.00 | 3,793.50 | 3,763.00 | +0.34% | 10,914,136 | 1.11 |
| Oct 08, 2026 | 3,680.50 | 3,784.00 | 3,676.50 | 3,780.50 | 3,750.11 | +3.63% | 7,560,863 | 0.76 |
| Oct 07, 2026 | 3,657.00 | 3,699.00 | 3,640.00 | 3,648.00 | 3,618.67 | -0.08% | 7,678,546 | 0.77 |
| Oct 06, 2026 | 3,627.00 | 3,663.00 | 3,589.50 | 3,651.00 | 3,621.65 | +0.54% | 22,140,924 | 2.29 |
| Oct 05, 2026 | 3,609.00 | 3,637.50 | 3,579.50 | 3,631.50 | 3,602.31 | +0.97% | 6,577,261 | 0.67 |
| Oct 02, 2026 | 3,576.50 | 3,625.10 | 3,565.00 | 3,596.50 | 3,567.59 | +0.21% | 9,527,063 | 0.97 |
| Oct 01, 2026 | 3,548.00 | 3,596.50 | 3,501.69 | 3,589.00 | 3,560.15 | +0.55% | 12,998,731 | 1.34 |
| Sep 30, 2026 | 3,583.50 | 3,593.50 | 3,547.50 | 3,569.50 | 3,540.80 | -0.68% | 11,516,151 | 1.20 |
| Sep 29, 2026 | 3,633.00 | 3,653.00 | 3,572.00 | 3,594.00 | 3,565.11 | -1.66% | 16,369,486 | 1.73 |
| Sep 28, 2026 | 3,642.00 | 3,681.50 | 3,630.50 | 3,654.50 | 3,625.12 | +1.20% | 6,320,622 | 0.67 |
| Sep 25, 2026 | 3,605.50 | 3,634.00 | 3,580.00 | 3,611.00 | 3,581.97 | -0.82% | 13,029,960 | 1.38 |
| Sep 24, 2026 | 3,600.00 | 3,651.08 | 3,586.00 | 3,641.00 | 3,611.73 | +1.70% | 15,133,450 | 1.62 |
| Sep 23, 2026 | 3,519.00 | 3,582.00 | 3,510.00 | 3,580.00 | 3,551.22 | +1.99% | 7,990,133 | 0.85 |
| Sep 22, 2026 | 3,494.00 | 3,523.50 | 3,445.00 | 3,510.00 | 3,481.78 | +0.62% | 10,585,659 | 1.13 |
| Sep 21, 2026 | 3,514.00 | 3,542.00 | 3,488.50 | 3,488.50 | 3,460.46 | -1.43% | 5,373,072 | 0.57 |
| Sep 18, 2026 | 3,554.00 | 3,559.00 | 3,512.00 | 3,539.00 | 3,510.55 | -0.90% | 23,628,590 | 2.57 |
| Sep 17, 2026 | 3,556.00 | 3,594.50 | 3,547.50 | 3,571.00 | 3,542.29 | -0.15% | 6,883,922 | 0.75 |
| Sep 16, 2026 | 3,653.00 | 3,663.50 | 3,563.50 | 3,576.50 | 3,547.75 | -2.08% | 9,222,485 | 0.97 |
| Sep 15, 2026 | 3,573.00 | 3,652.50 | 3,565.25 | 3,652.50 | 3,623.14 | +1.97% | 5,901,804 | 0.61 |
| Sep 14, 2026 | 3,577.00 | 3,612.00 | 3,572.00 | 3,582.00 | 3,553.20 | +0.87% | 6,393,781 | 0.67 |
| Sep 11, 2026 | 3,544.50 | 3,571.00 | 3,500.00 | 3,551.00 | 3,522.45 | +0.51% | 7,440,102 | 0.78 |
| Sep 10, 2026 | 3,508.00 | 3,580.50 | 3,504.38 | 3,533.00 | 3,504.60 | +0.83% | 12,153,552 | 1.28 |
| Sep 09, 2026 | 3,523.00 | 3,545.50 | 3,497.00 | 3,504.00 | 3,475.83 | +0.10% | 9,196,845 | 0.97 |
| Sep 08, 2026 | 3,501.00 | 3,525.50 | 3,476.00 | 3,500.50 | 3,472.36 | +0.52% | 6,583,212 | 0.69 |
| Sep 07, 2026 | 3,450.00 | 3,501.00 | 3,438.50 | 3,482.50 | 3,454.50 | +1.32% | 4,814,645 | 0.51 |
