Price alert —
Loading…
Sign in to get a one-time email the moment SHEL.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $3276.00 | $3322.00 | $3261.50 | $3292.00 | 8.1M |
| 2026-07-21 | $3209.00 | $3254.00 | $3208.50 | $3254.00 | 7.4M |
| 2026-07-20 | $3270.00 | $3275.00 | $3182.50 | $3220.00 | 7.9M |
| 2026-07-17 | $3170.00 | $3255.00 | $3169.50 | $3236.00 | 9.6M |
| 2026-07-16 | $3132.00 | $3167.50 | $3110.00 | $3160.00 | 6.7M |
| 2026-07-15 | $3140.50 | $3187.00 | $3129.50 | $3129.50 | 7.3M |
| 2026-07-14 | $3153.50 | $3173.00 | $2643.00 | $3147.00 | 17.3M |
| 2026-07-13 | $3099.00 | $3112.00 | $3058.75 | $3109.00 | 13.3M |
| 2026-07-10 | $3025.50 | $3052.00 | $3022.50 | $3038.50 | 6.4M |
| 2026-07-09 | $3033.00 | $3069.50 | $3026.50 | $3041.00 | 5.7M |
| 2026-07-08 | $3064.00 | $3083.00 | $2559.50 | $3079.50 | 11.9M |
| 2026-07-07 | $2932.00 | $3021.50 | $2931.00 | $3011.00 | 12.1M |
| 2026-07-06 | $2890.00 | $2914.50 | $2882.00 | $2912.50 | 8.5M |
| 2026-07-03 | $2918.00 | $2922.00 | $2891.00 | $2891.50 | 2.5M |
| 2026-07-02 | $2865.50 | $3049.00 | $2861.00 | $2899.00 | 11.0M |
| 2026-07-01 | $2920.00 | $2925.00 | $2872.00 | $2872.50 | 6.6M |
| 2026-06-30 | $2898.50 | $2933.00 | $2886.50 | $2933.00 | 9.1M |
| 2026-06-29 | $2910.00 | $2921.50 | $2893.00 | $2900.50 | 8.4M |
| 2026-06-26 | $2910.50 | $2916.00 | $2884.68 | $2898.00 | 12.5M |
| 2026-06-25 | $2923.00 | $2942.00 | $2908.50 | $2925.50 | 11.2M |
| 2026-06-24 | $3000.50 | $3007.50 | $2943.50 | $2946.50 | 8.2M |
| 2026-06-23 | $3006.00 | $3012.00 | $2981.50 | $3004.50 | 7.8M |
| 2026-06-22 | $2992.00 | $3322.50 | $2976.00 | $3008.50 | 8.5M |
| 2026-06-19 | $2991.00 | $3011.00 | $2972.50 | $2993.50 | 29.3M |
| 2026-06-18 | $3013.00 | $3217.00 | $2940.00 | $2962.00 | 9.4M |
| 2026-06-17 | $3049.50 | $3053.50 | $3020.00 | $3035.00 | 5.1M |
| 2026-06-16 | $3074.50 | $3081.00 | $3050.00 | $3068.00 | 5.3M |
| 2026-06-15 | $3136.50 | $3138.50 | $3040.50 | $3080.50 | 9.0M |
| 2026-06-12 | $3203.50 | $3224.00 | $3148.00 | $3220.50 | 7.9M |
| 2026-06-11 | $3242.00 | $3300.00 | $3237.00 | $3276.00 | 7.2M |
| 2026-06-10 | $3163.50 | $3243.00 | $3161.50 | $3239.00 | 7.6M |
| 2026-06-09 | $3223.00 | $3237.50 | $3169.50 | $3182.50 | 6.9M |
| 2026-06-08 | $3260.00 | $3279.50 | $3225.00 | $3243.00 | 5.4M |
| 2026-06-05 | $3230.50 | $3242.00 | $3203.50 | $3227.50 | 11.3M |
| 2026-06-04 | $3235.00 | $3758.50 | $3186.00 | $3229.50 | 6.4M |
| 2026-06-03 | $3225.00 | $3278.50 | $3222.50 | $3268.50 | 14.2M |
| 2026-06-02 | $3164.00 | $3215.00 | $3153.00 | $3215.00 | 15.1M |
| 2026-06-01 | $3135.50 | $3420.00 | $3135.50 | $3196.00 | 9.2M |
| 2026-05-29 | $3123.00 | $3147.00 | $3106.50 | $3118.00 | 16.2M |
| 2026-05-28 | $3150.00 | $3158.00 | $3100.25 | $3142.00 | 11.6M |
| 2026-05-27 | $3161.50 | $3167.00 | $3090.00 | $3120.00 | 10.6M |
| 2026-05-26 | $3183.00 | $3222.50 | $3151.50 | $3194.50 | 26.5M |
| 2026-05-22 | $3212.00 | $3240.00 | $3192.00 | $3205.00 | 8.9M |
| 2026-05-21 | $3211.00 | $3269.00 | $3206.50 | $3239.00 | 5.5M |
| 2026-05-20 | $3291.50 | $3311.00 | $3241.00 | $3252.00 | 7.3M |
| 2026-05-19 | $3297.50 | $3309.50 | $3273.00 | $3284.50 | 5.3M |
| 2026-05-18 | $3214.00 | $3289.50 | $3209.00 | $3289.50 | 5.9M |
| 2026-05-15 | $3178.50 | $3194.50 | $3149.00 | $3194.50 | 8.3M |
| 2026-05-14 | $3139.00 | $3156.00 | $3130.50 | $3148.50 | 5.1M |
| 2026-05-13 | $3150.50 | $3176.50 | $3140.00 | $3145.50 | 6.3M |
| 2026-05-12 | $3156.50 | $3184.50 | $3146.00 | $3157.50 | 13.6M |
| 2026-05-11 | $3114.00 | $3138.50 | $3110.50 | $3127.50 | 5.5M |
| 2026-05-08 | $3109.50 | $3115.50 | $3078.00 | $3103.00 | 20.7M |
| 2026-05-07 | $3179.00 | $3183.00 | $3094.50 | $3137.00 | 9.4M |
| 2026-05-06 | $3300.50 | $3302.50 | $3138.50 | $3211.50 | 8.6M |
| 2026-05-05 | $3330.00 | $3337.50 | $3284.00 | $3312.50 | 14.5M |
| 2026-05-01 | $3321.50 | $3342.00 | $3260.50 | $3290.00 | 4.0M |
| 2026-04-30 | $3333.50 | $3334.53 | $3277.50 | $3326.00 | 15.1M |
| 2026-04-29 | $3291.00 | $3308.00 | $3268.50 | $3280.00 | 7.1M |
| 2026-04-28 | $3260.00 | $3343.00 | $3231.50 | $3288.00 | 26.3M |
| 2026-04-27 | $3308.00 | $3338.50 | $3233.00 | $3252.50 | 12.4M |
| 2026-04-24 | $3320.00 | $3347.00 | $3293.00 | $3307.50 | 6.0M |
| 2026-04-23 | $3321.00 | $3333.50 | $3293.30 | $3293.50 | 5.6M |
| 2026-04-22 | $3270.50 | $3316.50 | $3266.50 | $3299.50 | 6.5M |
| 2026-04-21 | $3265.00 | $3290.50 | $3264.00 | $3276.00 | 9.9M |
| 2026-04-20 | $3280.50 | $3295.50 | $3241.00 | $3274.50 | 11.5M |
| 2026-04-17 | $3385.50 | $3394.50 | $3169.74 | $3196.00 | 16.5M |
| 2026-04-16 | $3322.50 | $3390.50 | $3318.00 | $3384.50 | 8.4M |
| 2026-04-15 | $3360.00 | $3389.00 | $3345.80 | $3346.00 | 15.6M |
| 2026-04-14 | $3448.00 | $3467.50 | $3348.50 | $3375.50 | 13.4M |
| 2026-04-13 | $3484.00 | $3492.30 | $3449.00 | $3471.00 | 7.5M |
| 2026-04-10 | $3403.50 | $3449.00 | $3383.00 | $3420.50 | 15.6M |
| 2026-04-09 | $3444.50 | $3468.00 | $3415.50 | $3448.50 | 7.1M |
| 2026-04-08 | $3252.50 | $3401.00 | $3244.50 | $3401.00 | 21.1M |
| 2026-04-07 | $3547.50 | $3589.50 | $3541.57 | $3568.00 | 13.3M |
| 2026-04-02 | $3509.50 | $3585.00 | $3508.00 | $3543.50 | 15.3M |
| 2026-04-01 | $3528.00 | $3563.50 | $3432.00 | $3443.50 | 14.9M |
| 2026-03-31 | $3514.50 | $3592.00 | $3514.50 | $3583.00 | 11.8M |
| 2026-03-30 | $3490.00 | $3566.50 | $3490.00 | $3553.50 | 9.2M |
| 2026-03-27 | $3460.00 | $3482.00 | $3426.52 | $3482.00 | 9.2M |
| 2026-03-26 | $3449.50 | $3474.00 | $3426.50 | $3472.50 | 9.4M |
| 2026-03-25 | $3390.00 | $3442.50 | $3390.00 | $3433.00 | 10.3M |
| 2026-03-24 | $3359.50 | $3460.00 | $3358.90 | $3460.00 | 8.1M |
| 2026-03-23 | $3396.00 | $3421.50 | $3274.00 | $3354.50 | 12.5M |
| 2026-03-20 | $3413.00 | $3482.50 | $3401.50 | $3434.00 | 41.8M |
| 2026-03-19 | $3459.00 | $3490.00 | $3409.00 | $3461.00 | 20.2M |
| 2026-03-18 | $3445.00 | $3477.00 | $3433.00 | $3461.50 | 13.8M |
| 2026-03-17 | $3410.50 | $3486.00 | $3410.50 | $3474.00 | 8.9M |
| 2026-03-16 | $3378.00 | $3424.50 | $3372.50 | $3415.00 | 12.2M |
| 2026-03-13 | $3331.00 | $3378.00 | $3331.00 | $3367.50 | 8.3M |
| 2026-03-12 | $3250.00 | $3329.00 | $3235.00 | $3328.00 | 12.9M |
| 2026-03-11 | $3166.50 | $3244.00 | $3158.00 | $3244.00 | 11.7M |
| 2026-03-10 | $3142.00 | $3198.50 | $3107.50 | $3180.50 | 13.1M |
| 2026-03-09 | $3201.00 | $3225.59 | $3164.00 | $3207.00 | 11.1M |
| 2026-03-06 | $3106.00 | $3156.00 | $3096.00 | $3133.00 | 16.4M |
| 2026-03-05 | $3108.00 | $3121.50 | $3059.00 | $3108.00 | 10.6M |
| 2026-03-04 | $3084.00 | $3100.50 | $3049.00 | $3063.50 | 17.2M |
| 2026-03-03 | $3131.00 | $3154.00 | $3071.00 | $3113.00 | 13.6M |
| 2026-03-02 | $3227.00 | $3227.00 | $3105.50 | $3132.00 | 16.6M |
| 2026-02-27 | $3018.50 | $3079.00 | $3007.50 | $3073.50 | 24.2M |
| 2026-02-26 | $3024.50 | $3035.50 | $2975.00 | $3024.00 | 14.3M |
| 2026-02-25 | $2985.00 | $3011.00 | $2985.00 | $3011.00 | 32.5M |
| 2026-02-24 | $2985.50 | $2991.50 | $2961.00 | $2971.50 | 22.8M |
| 2026-02-23 | $2933.00 | $2990.15 | $2920.21 | $2965.00 | 13.9M |
| 2026-02-20 | $2953.50 | $2960.50 | $2927.00 | $2940.50 | 11.4M |
| 2026-02-19 | $2942.00 | $2962.50 | $2911.40 | $2944.00 | 23.1M |
| 2026-02-18 | $2875.00 | $2939.00 | $2867.50 | $2929.00 | 21.9M |
| 2026-02-17 | $2880.00 | $2902.00 | $2839.00 | $2867.00 | 9.2M |
| 2026-02-16 | $2873.00 | $2886.50 | $2859.82 | $2865.50 | 4.1M |
| 2026-02-13 | $2880.00 | $2890.00 | $2856.00 | $2872.50 | 25.7M |
| 2026-02-12 | $2932.50 | $2942.00 | $2879.50 | $2888.00 | 13.7M |
| 2026-02-11 | $2852.50 | $2918.00 | $2850.75 | $2914.00 | 13.0M |
| 2026-02-10 | $2825.00 | $2874.50 | $2811.50 | $2832.00 | 16.7M |
| 2026-02-09 | $2754.00 | $2823.00 | $2754.00 | $2823.00 | 7.5M |
| 2026-02-06 | $2758.50 | $2793.00 | $2741.50 | $2774.50 | 8.1M |
| 2026-02-05 | $2838.00 | $2859.50 | $2763.75 | $2769.50 | 20.8M |
| 2026-02-04 | $2840.00 | $2875.50 | $2817.00 | $2867.00 | 6.4M |
| 2026-02-03 | $2774.00 | $2792.50 | $2745.50 | $2789.50 | 5.5M |
| 2026-02-02 | $2741.50 | $2782.50 | $2722.50 | $2779.50 | 5.3M |
| 2026-01-30 | $2788.50 | $2798.00 | $2768.50 | $2794.00 | 7.0M |
| 2026-01-29 | $2752.50 | $2818.50 | $2748.50 | $2797.50 | 7.4M |
| 2026-01-28 | $2713.50 | $2748.17 | $2712.50 | $2732.50 | 7.4M |
| 2026-01-27 | $2672.50 | $2700.00 | $2666.00 | $2697.00 | 20.3M |
| 2026-01-26 | $2694.00 | $2707.00 | $2672.34 | $2672.50 | 7.5M |
| 2026-01-23 | $2686.00 | $2722.00 | $2678.00 | $2687.50 | 9.9M |