Want to see GB:SHEL full AI Analyst Report?
Shell (UK) (SHEL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,064.50 | 4,075.00 | 4,028.00 | 4,036.50 | 4,036.50 | -0.04% | 8,344,663 | 0.87 |
| Oct 29, 2026 | 4,032.50 | 4,110.00 | 3,992.50 | 4,038.00 | 4,038.00 | +2.06% | 7,750,718 | 0.81 |
| Oct 28, 2026 | 3,924.50 | 3,958.00 | 3,916.00 | 3,956.50 | 3,956.50 | +0.74% | 3,815,560 | 0.39 |
| Oct 27, 2026 | 3,996.00 | 3,997.50 | 3,923.00 | 3,927.50 | 3,927.50 | -1.80% | 5,167,185 | 0.53 |
| Oct 26, 2026 | 4,019.50 | 4,026.00 | 3,957.00 | 3,999.50 | 3,999.50 | -0.83% | 8,287,758 | 0.84 |
| Oct 23, 2026 | 3,931.00 | 4,035.50 | 3,912.79 | 4,033.00 | 4,033.00 | +3.72% | 6,701,598 | 0.68 |
| Oct 22, 2026 | 3,934.50 | 3,972.00 | 3,888.50 | 3,888.50 | 3,888.50 | -0.52% | 5,744,336 | 0.59 |
| Oct 21, 2026 | 3,919.00 | 3,938.50 | 3,900.00 | 3,909.00 | 3,909.00 | +0.23% | 6,571,966 | 0.67 |
| Oct 20, 2026 | 3,930.00 | 3,974.50 | 3,877.00 | 3,900.00 | 3,900.00 | -0.81% | 7,211,421 | 0.73 |
| Oct 19, 2026 | 3,973.00 | 3,980.00 | 3,900.00 | 3,932.00 | 3,932.00 | -0.15% | 6,666,730 | 0.68 |
| Oct 16, 2026 | 3,874.00 | 3,949.50 | 3,874.00 | 3,938.00 | 3,938.00 | +0.77% | 12,005,759 | 1.23 |
| Oct 15, 2026 | 3,906.00 | 3,937.00 | 3,887.50 | 3,908.00 | 3,908.00 | -0.09% | 11,983,893 | 1.23 |
| Oct 14, 2026 | 3,864.00 | 3,919.50 | 3,836.00 | 3,911.50 | 3,911.50 | +1.19% | 8,779,462 | 0.90 |
| Oct 13, 2026 | 3,836.00 | 3,869.00 | 3,816.50 | 3,865.50 | 3,865.50 | +0.77% | 6,783,181 | 0.70 |
| Oct 12, 2026 | 3,768.00 | 3,855.00 | 3,759.50 | 3,836.00 | 3,836.00 | +1.12% | 5,043,242 | 0.52 |
| Oct 09, 2026 | 3,752.50 | 3,806.50 | 3,714.00 | 3,793.50 | 3,793.50 | +0.34% | 10,914,136 | 1.11 |
| Oct 08, 2026 | 3,680.50 | 3,784.00 | 3,676.50 | 3,780.50 | 3,780.50 | +3.63% | 7,560,863 | 0.76 |
| Oct 07, 2026 | 3,657.00 | 3,699.00 | 3,640.00 | 3,648.00 | 3,648.00 | -0.08% | 7,678,546 | 0.77 |
| Oct 06, 2026 | 3,627.00 | 3,663.00 | 3,589.50 | 3,651.00 | 3,651.00 | +0.54% | 22,140,924 | 2.29 |
| Oct 05, 2026 | 3,609.00 | 3,637.50 | 3,579.50 | 3,631.50 | 3,631.50 | +0.97% | 6,577,261 | 0.67 |
| Oct 02, 2026 | 3,576.50 | 3,625.10 | 3,565.00 | 3,596.50 | 3,596.50 | +0.21% | 9,527,063 | 0.97 |
| Oct 01, 2026 | 3,548.00 | 3,596.50 | 3,501.69 | 3,589.00 | 3,589.00 | +0.55% | 12,998,731 | 1.34 |
| Sep 30, 2026 | 3,583.50 | 3,593.50 | 3,547.50 | 3,569.50 | 3,569.50 | -0.68% | 11,516,151 | 1.20 |
| Sep 29, 2026 | 3,633.00 | 3,653.00 | 3,572.00 | 3,594.00 | 3,594.00 | -1.66% | 16,369,486 | 1.73 |
| Sep 28, 2026 | 3,642.00 | 3,681.50 | 3,630.50 | 3,654.50 | 3,654.50 | +1.20% | 6,320,622 | 0.67 |
| Sep 25, 2026 | 3,605.50 | 3,634.00 | 3,580.00 | 3,611.00 | 3,611.00 | -0.82% | 13,029,960 | 1.38 |
| Sep 24, 2026 | 3,600.00 | 3,651.08 | 3,586.00 | 3,641.00 | 3,641.00 | +1.70% | 15,133,450 | 1.62 |
| Sep 23, 2026 | 3,519.00 | 3,582.00 | 3,510.00 | 3,580.00 | 3,580.00 | +1.99% | 7,990,133 | 0.85 |
| Sep 22, 2026 | 3,494.00 | 3,523.50 | 3,445.00 | 3,510.00 | 3,510.00 | +0.62% | 10,585,659 | 1.13 |
| Sep 21, 2026 | 3,514.00 | 3,542.00 | 3,488.50 | 3,488.50 | 3,488.50 | -1.43% | 5,373,072 | 0.57 |
| Sep 18, 2026 | 3,554.00 | 3,559.00 | 3,512.00 | 3,539.00 | 3,539.00 | -0.90% | 23,628,590 | 2.57 |
| Sep 17, 2026 | 3,556.00 | 3,594.50 | 3,547.50 | 3,571.00 | 3,571.00 | -0.15% | 6,883,922 | 0.75 |
| Sep 16, 2026 | 3,653.00 | 3,663.50 | 3,563.50 | 3,576.50 | 3,576.50 | -2.08% | 9,222,485 | 0.97 |
| Sep 15, 2026 | 3,573.00 | 3,652.50 | 3,565.25 | 3,652.50 | 3,652.50 | +1.97% | 5,901,804 | 0.61 |
| Sep 14, 2026 | 3,577.00 | 3,612.00 | 3,572.00 | 3,582.00 | 3,582.00 | +0.87% | 6,393,781 | 0.67 |
| Sep 11, 2026 | 3,544.50 | 3,571.00 | 3,500.00 | 3,551.00 | 3,551.00 | +0.51% | 7,440,102 | 0.78 |
| Sep 10, 2026 | 3,508.00 | 3,580.50 | 3,504.38 | 3,533.00 | 3,533.00 | +0.83% | 12,153,552 | 1.28 |
| Sep 09, 2026 | 3,523.00 | 3,545.50 | 3,497.00 | 3,504.00 | 3,504.00 | +0.10% | 9,196,845 | 0.97 |
| Sep 08, 2026 | 3,501.00 | 3,525.50 | 3,476.00 | 3,500.50 | 3,500.50 | +0.52% | 6,583,212 | 0.69 |
| Sep 07, 2026 | 3,450.00 | 3,501.00 | 3,438.50 | 3,482.50 | 3,482.50 | +1.32% | 4,814,645 | 0.51 |
| Sep 04, 2026 | 3,429.00 | 3,450.50 | 3,397.50 | 3,437.00 | 3,437.00 | +0.16% | 12,314,657 | 1.30 |
| Sep 03, 2026 | 3,447.50 | 3,449.00 | 3,387.00 | 3,431.50 | 3,431.50 | -0.33% | 6,815,128 | 0.72 |
| Sep 02, 2026 | 3,460.00 | 3,473.00 | 3,424.50 | 3,443.00 | 3,443.00 | +0.31% | 33,134,301 | 3.65 |
| Sep 01, 2026 | 3,399.50 | 3,433.50 | 3,385.00 | 3,432.50 | 3,432.50 | +2.63% | 17,710,332 | 1.99 |
| Aug 31, 2026 | 3,344.50 | 3,344.53 | 3,319.00 | 3,344.50 | 3,344.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 3,338.00 | 3,344.53 | 3,319.00 | 3,344.50 | 3,344.50 | +1.01% | 9,858,273 | 1.07 |
| Aug 27, 2026 | 3,343.50 | 3,362.50 | 3,305.00 | 3,311.00 | 3,311.00 | -1.78% | 8,156,409 | 0.88 |
| Aug 26, 2026 | 3,358.00 | 3,377.00 | 3,325.00 | 3,371.00 | 3,371.00 | -0.46% | 7,043,943 | 0.75 |
| Aug 25, 2026 | 3,396.50 | 3,408.50 | 3,366.00 | 3,386.50 | 3,386.50 | -0.31% | 19,189,592 | 2.08 |
| Aug 24, 2026 | 3,401.50 | 3,423.00 | 3,388.00 | 3,397.00 | 3,397.00 | -0.37% | 7,127,230 | 0.77 |