Shell plc ( SHEL.L) - Price History

Monthly price history for SHEL.L (Shell plc)

DateAdjusted priceReal price
October 2026 GBp3,921.50 GBp3,921.50
September 2026 GBp3,569.50 GBp3,569.50
August 2026 GBp3,344.50 GBp3,344.50
July 2026 GBp3,354.05 GBp3,383.50
June 2026 GBp2,907.48 GBp2,933
May 2026 GBp3,090.86 GBp3,118
April 2026 GBp3,267.47 GBp3,326
March 2026 GBp3,519.95 GBp3,583
February 2026 GBp3,019.41 GBp3,073.50
January 2026 GBp2,718.72 GBp2,794
December 2025 GBp2,666.17 GBp2,740
November 2025 GBp2,708.50 GBp2,783.50
October 2025 GBp2,745.20 GBp2,847.50
September 2025 GBp2,551.42 GBp2,646.50
August 2025 GBp2,626.14 GBp2,724
July 2025 GBp2,587.54 GBp2,711
June 2025 GBp2,437.21 GBp2,553.50
May 2025 GBp2,337.95 GBp2,449.50
April 2025 GBp2,304.89 GBp2,440.50
March 2025 GBp2,668.03 GBp2,825
February 2025 GBp2,489.53 GBp2,636
January 2025 GBp2,503.15 GBp2,678.50
December 2024 GBp2,313.90 GBp2,476
November 2024 GBp2,365.77 GBp2,531.50
October 2024 GBp2,383.90 GBp2,578.50
September 2024 GBp2,241.98 GBp2,425
August 2024 GBp2,478.66 GBp2,681
July 2024 GBp2,601.20 GBp2,840
June 2024 GBp2,595.71 GBp2,834
May 2024 GBp2,575.10 GBp2,811.50
April 2024 GBp2,597.64 GBp2,863
March 2024 GBp2,381.70 GBp2,625
February 2024 GBp2,229.27 GBp2,457
January 2024 GBp2,196.29 GBp2,447
December 2023 GBp2,308.03 GBp2,571.50
November 2023 GBp2,297.71 GBp2,560
October 2023 GBp2,351.63 GBp2,646.50
September 2023 GBp2,315.65 GBp2,606
August 2023 GBp2,142.82 GBp2,411.50
July 2023 GBp2,079.57 GBp2,366
June 2023 GBp2,058.92 GBp2,342.50
May 2023 GBp1,951.68 GBp2,220.50
April 2023 GBp2,134.26 GBp2,452
March 2023 GBp2,009.35 GBp2,308.50
February 2023 GBp2,199.10 GBp2,526.50
January 2023 GBp2,047.03 GBp2,374
December 2022 GBp2,005.64 GBp2,326
November 2022 GBp2,107.39 GBp2,444
October 2022 GBp2,051.15 GBp2,404
September 2022 GBp1,916.77 GBp2,246.50
August 2022 GBp1,953.89 GBp2,290
July 2022 GBp1,837.75 GBp2,179
June 2022 GBp1,799.80 GBp2,134
May 2022 GBp2,004.32 GBp2,376.50
April 2022 GBp1,813.36 GBp2,173
March 2022 GBp1,759.54 GBp2,108.50
February 2022 GBp1,645.63 GBp1,972
January 2022 GBp1,555.69 GBp1,886.60
December 2021 GBp1,337.34 GBp1,621.80
November 2021 GBp1,300.40 GBp1,577
October 2021 GBp1,371.17 GBp1,681
September 2021 GBp1,349.96 GBp1,655
August 2021 GBp1,167.74 GBp1,431.60
July 2021 GBp1,163.65 GBp1,443.20
June 2021 GBp1,166.55 GBp1,446.80
May 2021 GBp1,084.96 GBp1,345.60
April 2021 GBp1,091.05 GBp1,365
March 2021 GBp1,130.06 GBp1,413.80
February 2021 GBp1,154.84 GBp1,444.80
January 2021 GBp1,060.49 GBp1,338
December 2020 GBp1,028.62 GBp1,297.80
November 2020 GBp1,007.54 GBp1,271.20
October 2020 GBp757.08 GBp965.40
September 2020 GBp755.90 GBp963.90
August 2020 GBp867.97 GBp1,106.80
July 2020 GBp870.96 GBp1,121.60
June 2020 GBp999.40 GBp1,287
May 2020 GBp977.82 GBp1,259.20
April 2020 GBp1,018.68 GBp1,325
March 2020 GBp1,090.95 GBp1,419
February 2020 GBp1,277.31 GBp1,661.40
January 2020 GBp1,506.71 GBp1,994.40
December 2019 GBp1,688.48 GBp2,235
November 2019 GBp1,670.35 GBp2,211
October 2019 GBp1,660.80 GBp2,233
September 2019 GBp1,773.11 GBp2,384
August 2019 GBp1,692.42 GBp2,275.50
July 2019 GBp1,897.21 GBp2,594
June 2019 GBp1,881.49 GBp2,572.50
May 2019 GBp1,799.94 GBp2,461
April 2019 GBp1,766.07 GBp2,450
March 2019 GBp1,739.76 GBp2,413.50
February 2019 GBp1,693.62 GBp2,349.50
January 2019 GBp1,677.05 GBp2,362
December 2018 GBp1,638.35 GBp2,307.50
November 2018 GBp1,682.73 GBp2,370
October 2018 GBp1,747.90 GBp2,500.50
September 2018 GBp1,842.97 GBp2,636.50
August 2018 GBp1,748.60 GBp2,501.50
July 2018 GBp1,802.42 GBp2,615
June 2018 GBp1,812.06 GBp2,629
May 2018 GBp1,796.90 GBp2,607
April 2018 GBp1,721.08 GBp2,531
March 2018 GBp1,518.78 GBp2,233.50
February 2018 GBp1,564.68 GBp2,301
January 2018 GBp1,649.63 GBp2,462.50
December 2017 GBp1,661.35 GBp2,480
November 2017 GBp1,579.29 GBp2,357.50
October 2017 GBp1,561.18 GBp2,365.50
September 2017 GBp1,483.97 GBp2,248.50
August 2017 GBp1,403.78 GBp2,127
July 2017 GBp1,385.02 GBp2,133
June 2017 GBp1,321.38 GBp2,035
May 2017 GBp1,363.59 GBp2,100
April 2017 GBp1,278.92 GBp2,002.50
March 2017 GBp1,338.63 GBp2,096
February 2017 GBp1,328.09 GBp2,079.50
January 2017 GBp1,347.68 GBp2,147.50
December 2016 GBp1,407.30 GBp2,242.50
November 2016 GBp1,271.43 GBp2,026
October 2016 GBp1,255.54 GBp2,038.50
September 2016 GBp1,178.86 GBp1,914
August 2016 GBp1,145.91 GBp1,860.50
July 2016 GBp1,174.62 GBp1,944
June 2016 GBp1,237.16 GBp2,047.50
May 2016 GBp1,001.51 GBp1,657.50
April 2016 GBp1,055.34 GBp1,779.50
March 2016 GBp998.70 GBp1,684
February 2016 GBp977.06 GBp1,647.50
January 2016 GBp882.37 GBp1,518
December 2015 GBp887.02 GBp1,526
November 2015 GBp955.03 GBp1,643
October 2015 GBp964.62 GBp1,690
September 2015 GBp887 GBp1,554
August 2015 GBp967.48 GBp1,695
July 2015 GBp1,033.36 GBp1,840
June 2015 GBp1,003.31 GBp1,786.50
May 2015 GBp1,091.20 GBp1,943
April 2015 GBp1,139.50 GBp2,059.50
March 2015 GBp1,111 GBp2,008
February 2015 GBp1,171.87 GBp2,118
January 2015 GBp1,099.87 GBp2,018
December 2014 GBp1,173.72 GBp2,153.50
November 2014 GBp1,162.28 GBp2,132.50
October 2014 GBp1,201.78 GBp2,235.50
September 2014 GBp1,267.91 GBp2,358.50
August 2014 GBp1,310.65 GBp2,438
July 2014 GBp1,296.18 GBp2,441
June 2014 GBp1,284.23 GBp2,418.50
May 2014 GBp1,245.20 GBp2,345
April 2014 GBp1,231.36 GBp2,347
March 2014 GBp1,149.52 GBp2,191
February 2014 GBp1,142.70 GBp2,178
January 2014 GBp1,089.93 GBp2,103.50
December 2013 GBp1,120.76 GBp2,163
November 2013 GBp1,061.17 GBp2,048
October 2013 GBp1,061.71 GBp2,076.50
September 2013 GBp1,043.04 GBp2,040
August 2013 GBp1,067.33 GBp2,087.50
July 2013 GBp1,128.38 GBp2,238
June 2013 GBp1,058.80 GBp2,100
May 2013 GBp1,110.73 GBp2,203
April 2013 GBp1,091.22 GBp2,192
March 2013 GBp1,059.86 GBp2,129
February 2013 GBp1,080.27 GBp2,170
January 2013 GBp1,100.84 GBp2,241
December 2012 GBp1,042.38 GBp2,122
November 2012 GBp1,026.42 GBp2,089.50
October 2012 GBp1,030.92 GBp2,125
September 2012 GBp1,039.16 GBp2,142
August 2012 GBp1,069.24 GBp2,204
July 2012 GBp1,041.76 GBp2,173
June 2012 GBp1,029.53 GBp2,147.50
May 2012 GBp964.09 GBp2,011
April 2012 GBp1,037.30 GBp2,193
March 2012 GBp1,032.81 GBp2,183.50
February 2012 GBp1,081.52 GBp2,286.50
January 2012 GBp1,047.65 GBp2,240.50
December 2011 GBp1,108.67 GBp2,371
November 2011 GBp1,039.93 GBp2,224
October 2011 GBp1,018.56 GBp2,206
September 2011 GBp923.44 GBp2,000
August 2011 GBp953.46 GBp2,065
July 2011 GBp1,019.92 GBp2,234.50
June 2011 GBp1,012.39 GBp2,218
May 2011 GBp1,000.52 GBp2,192
April 2011 GBp1,048.27 GBp2,322.50
March 2011 GBp1,021.86 GBp2,264
February 2011 GBp998.17 GBp2,211.50
January 2011 GBp980.68 GBp2,198.50
December 2010 GBp953.92 GBp2,138.50
November 2010 GBp863.59 GBp1,936
October 2010 GBp891.97 GBp2,026
September 2010 GBp843.54 GBp1,916
August 2010 GBp762.97 GBp1,733
July 2010 GBp761.19 GBp1,754.50
June 2010 GBp737.98 GBp1,701
May 2010 GBp790.91 GBp1,823
April 2010 GBp876.20 GBp2,047.50
March 2010 GBp817.35 GBp1,910
February 2010 GBp766 GBp1,790
January 2010 GBp734.36 GBp1,742.50
December 2009 GBp793.16 GBp1,882
November 2009 GBp758.81 GBp1,800.50
October 2009 GBp750.79 GBp1,807
September 2009 GBp741.02 GBp1,783.50
August 2009 GBp710.90 GBp1,711
July 2009 GBp642.74 GBp1,572
June 2009 GBp620.66 GBp1,518
May 2009 GBp678.72 GBp1,660
April 2009 GBp631.66 GBp1,573
March 2009 GBp630.86 GBp1,571
February 2009 GBp620.42 GBp1,545
January 2009 GBp684.09 GBp1,730
December 2008 GBp713.75 GBp1,805
November 2008 GBp687.26 GBp1,738
October 2008 GBp661.99 GBp1,697
September 2008 GBp631.17 GBp1,618
August 2008 GBp749.37 GBp1,921
July 2008 GBp693.71 GBp1,799
June 2008 GBp795.51 GBp2,063
May 2008 GBp829.06 GBp2,150
April 2008 GBp774.24 GBp2,028
March 2008 GBp663.15 GBp1,737
February 2008 GBp690.25 GBp1,808
January 2008 GBp676.71 GBp1,791
December 2007 GBp797.62 GBp2,111
November 2007 GBp742.83 GBp1,966
October 2007 GBp795.35 GBp2,105
September 2007 GBp755.73 GBp2,017
August 2007 GBp721.26 GBp1,925
July 2007 GBp716.87 GBp1,931
June 2007 GBp755.11 GBp2,034
May 2007 GBp698.68 GBp1,882
April 2007 GBp643.17 GBp1,750
March 2007 GBp621.49 GBp1,691
February 2007 GBp607.15 GBp1,652
January 2007 GBp623.90 GBp1,714
December 2006 GBp649.74 GBp1,785
November 2006 GBp655.20 GBp1,800
October 2006 GBp655.66 GBp1,818
September 2006 GBp635.46 GBp1,762
August 2006 GBp656.38 GBp1,820
July 2006 GBp675.12 GBp1,889
June 2006 GBp650.46 GBp1,820
May 2006 GBp627.58 GBp1,756
April 2006 GBp664.29 GBp1,876
March 2006 GBp636.67 GBp1,798
February 2006 GBp607.99 GBp1,717
January 2006 GBp671.56 GBp1,913
December 2005 GBp621.71 GBp1,771
November 2005 GBp626.97 GBp1,786
October 2005 GBp609.16 GBp1,751
September 2005 GBp652.30 GBp1,875
August 2005 GBp629.69 GBp1,810
July 2005 GBp602.39 GBp1,747
June 2005 GBp563.50 GBp3,268.38
May 2005 GBp554.58 GBp3,216.70
April 2005 GBp527.55 GBp3,059.92
March 2005 GBp543.35 GBp3,183.79
February 2005 GBp559.94 GBp3,280.98
January 2005 GBp513.52 GBp3,079.01
December 2004 GBp500.14 GBp2,998.77
November 2004 GBp499.33 GBp2,993.92
October 2004 GBp491.62 GBp2,947.73
September 2004 GBp475.17 GBp2,849.08
August 2004 GBp468.48 GBp2,808.98
May 2004 GBp448.88 GBp2,740.96
April 2004 GBp441.84 GBp2,697.99
March 2004 GBp412.24 GBp2,581.98
February 2004 GBp420.70 GBp2,634.99
January 2004 GBp415.27 GBp2,600.95
December 2003 GBp462.53 GBp2,896.99
November 2003 GBp421.50 GBp2,639.99
October 2003 GBp415.90 GBp2,604.93
September 2003 GBp422.94 GBp2,649.01
August 2003 GBp452.79 GBp2,836
July 2003 GBp428.36 GBp2,683
June 2003 GBp444.40 GBp2,837.92
May 2003 GBp427.03 GBp2,726.99
April 2003 GBp401.20 GBp2,562.04
March 2003 GBp392.35 GBp2,575.01
February 2003 GBp383.04 GBp2,513.90
January 2003 GBp370.72 GBp2,433.04
December 2002 GBp404.23 GBp2,652.99
November 2002 GBp430.46 GBp2,825.12
October 2002 GBp433.66 GBp2,846.16
September 2002 GBp415.38 GBp2,726.13
August 2002 GBp453.30 GBp2,975.03
July 2002 GBp433.55 GBp2,891.94
June 2002 GBp531.43 GBp3,544.84
May 2002 GBp568.75 GBp3,793.76
April 2002 GBp552.02 GBp3,742.33
March 2002 GBp565.92 GBp3,836.55
January 2002 GBp519.06 GBp3,518.88
December 2001 GBp495.21 GBp3,357.18
November 2001 GBp515.09 GBp3,491.92
October 2001 GBp524.30 GBp3,554.40
September 2001 GBp509.34 GBp3,452.97
August 2001 GBp579.13 GBp3,926.09
July 2001 GBp585.65 GBp4,015.08
June 2001 GBp600.25 GBp4,115.16
May 2001 GBp623.97 GBp4,277.79
April 2001 GBp579.11 GBp4,022.48
February 2001 GBp631.63 GBp4,387.27
January 2001 GBp595.27 GBp4,134.74
October 2000 GBp610.37 GBp4,239.59
September 2000 GBp590.84 GBp4,103.97
June 2000 GBp586.10 GBp4,111.27
May 2000 GBp600.85 GBp4,214.73
April 2000 GBp506.01 GBp3,593.17
March 2000 GBp506.31 GBp3,595.34
February 2000 GBp483.67 GBp3,434.52
January 2000 GBp506.33 GBp3,595.43
December 1999 GBp512.07 GBp3,636.24
September 1999 GBp507.90 GBp3,606.64
August 1999 GBp538.86 GBp3,826.46
July 1999 GBp532.43 GBp3,822.03
June 1999 GBp520.41 GBp3,735.79
May 1999 GBp492.80 GBp3,537.55
April 1999 GBp441.21 GBp3,215.70
March 1999 GBp430.92 GBp3,140.70
February 1999 GBp375.75 GBp2,738.64
January 1999 GBp336.72 GBp2,454.19
December 1998 GBp390.66 GBp2,847.28
November 1998 GBp395.09 GBp2,879.58
October 1998 GBp391.33 GBp2,852.20
September 1998 GBp421.98 GBp3,075.56
August 1998 GBp462.34 GBp3,412.74
July 1998 GBp529.07 GBp3,905.31
June 1998 GBp532.01 GBp3,927.02
May 1998 GBp550.59 GBp4,064.17
April 1998 GBp527.25 GBp3,946.31
March 1998 GBp551.98 GBp4,131.38
February 1998 GBp502.05 GBp3,757.68
January 1998 GBp494.23 GBp3,699.11
December 1997 GBp505.66 GBp3,784.72
November 1997 GBp486.43 GBp3,640.76
October 1997 GBp476.95 GBp3,569.81
September 1997 GBp530.46 GBp3,970.35
August 1997 GBp489.83 GBp3,706.36
July 1997 GBp533.93 GBp4,040.04
June 1997 GBp422.21 GBp12,778.69
May 1997 GBp392.20 GBp11,870.45
April 1997 GBp356.70 GBp10,983.07
March 1997 GBp357.72 GBp11,014.18
February 1997 GBp346.15 GBp10,658.01
January 1997 GBp354.94 GBp10,928.86
December 1996 GBp326.96 GBp10,067.21
November 1996 GBp325.02 GBp10,007.58
October 1996 GBp329.91 GBp10,158.07
September 1996 GBp323.61 GBp9,963.93
August 1996 GBp305.67 GBp9,566.49

SHEL.L

Price: GBp3,921.50

52 week price:
2553.77
3921.50

Dividend Yield: 3.24%

5-year range yield:
3.24%
5.12%

Forward Dividend Yield: 2.97%

Payout Ratio: 5009.47%

Payout Ratio Range:
-14512.50%
5009.47%

Dividend Per Share: 116.10 GBp

Earnings Per Share: 2.26 GBp

P/E Ratio: 13.86

Exchange: LSE

Sector: Energy

Industry: Oil & Gas Integrated

Country: United Kingdom

Volume: 1.1 million

Market Capitalization: 192.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 22

DGR3: 8.13%

DGR5: 7.97%

DGR10: 2.51%

DGR20: 22.00%

Links: