Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Shell (SHEL) Share Price

Intraday
Historical

Price	2,940.50p on 20-02-2026 at 19:40:09
Change	-3.50p -0.12%
Buy	2,930.50p
Sell	2,929.50p

Last Trade:	Buy 26,384.00 at 2,937.418p
Day's Volume:	11,355,208
Last Close:	2,940.50p
Open:	2,953.50p
ISIN:	GB00BP6MXD84

Day's Range	2,927.00p - 2,960.50p
52wk Range:	2,270.00p - 2,962.50p
Market Capitalisation:	£165.98b
VWAP:	2,939.58556p
Shares in Issue:	5.64b

Sector: Fossil Fuels

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Shell (SHEL) Latest Trades
Buy*	26,384	2,937.418p	SI Trade Negotiated Trade	16:47:06 - 20-Feb-26
Buy*	232	2,940.50p	Automatic Execution	16:39:02 - 20-Feb-26
Buy*	8,494	2,940.50p	Automatic Execution	16:37:30 - 20-Feb-26
Buy*	10,000	2,940.50p	Automatic Execution	16:37:30 - 20-Feb-26
Unknown*	14,634	2,940.50p	OTC Trade	16:35:39 - 20-Feb-26
Unknown*	15,000	2,940.50p	Negotiated Trade OTC Trade	16:35:00 - 20-Feb-26
Sell*	149	2,930.00p	Automatic Execution	16:29:58 - 20-Feb-26
Sell*	523	2,930.00p	Automatic Execution	16:29:58 - 20-Feb-26
Buy*	1	2,930.50p	SI Trade	16:29:55 - 20-Feb-26
Buy*	2,556	2,931.00p	Automatic Execution	16:29:55 - 20-Feb-26

See more Shell trades

Shell (SHEL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	2,953.50	2,960.50	2,927.00	2,940.50	11,355,208
19th Feb 2026 (Thu)	2,942.00	2,962.50	2,911.50	2,944.00	23,118,387
18th Feb 2026 (Wed)	2,875.00	2,938.00	2,868.00	2,929.00	21,931,986
17th Feb 2026 (Tue)	2,880.00	2,902.00	2,839.00	2,867.00	9,203,738
16th Feb 2026 (Mon)	2,873.00	2,886.00	2,860.00	2,865.50	4,131,298
13th Feb 2026 (Fri)	2,880.00	2,890.00	2,856.00	2,872.50	25,738,408
12th Feb 2026 (Thu)	2,932.50	2,941.00	2,880.00	2,888.00	13,712,898
11th Feb 2026 (Wed)	2,852.50	2,918.00	2,852.00	2,914.00	12,969,044
10th Feb 2026 (Tue)	2,825.00	2,874.00	2,811.50	2,832.00	16,716,692
9th Feb 2026 (Mon)	2,754.00	2,823.00	2,754.00	2,823.00	7,499,352
6th Feb 2026 (Fri)	2,758.50	2,792.50	2,741.50	2,774.50	8,063,013
5th Feb 2026 (Thu)	2,838.00	2,859.50	2,764.00	2,769.50	20,825,594
4th Feb 2026 (Wed)	2,840.00	2,875.50	2,817.00	2,867.00	6,388,947
3rd Feb 2026 (Tue)	2,774.00	2,792.50	2,745.50	2,789.50	5,494,154
2nd Feb 2026 (Mon)	2,741.50	2,782.00	2,723.00	2,779.50	5,335,392
30th Jan 2026 (Fri)	2,788.50	2,798.00	2,768.50	2,794.00	7,012,285
29th Jan 2026 (Thu)	2,752.50	2,818.00	2,748.50	2,797.50	7,389,673
28th Jan 2026 (Wed)	2,713.50	2,748.00	2,712.50	2,732.50	7,426,708
27th Jan 2026 (Tue)	2,672.50	2,700.00	2,666.50	2,697.00	20,288,905
26th Jan 2026 (Mon)	2,694.00	2,707.00	2,672.50	2,672.50	7,479,642
23rd Jan 2026 (Fri)	2,686.00	2,722.00	2,678.00	2,687.50	9,908,904
22nd Jan 2026 (Thu)	2,754.50	2,757.00	2,672.00	2,674.00	11,443,594
21st Jan 2026 (Wed)	2,715.00	2,752.00	2,706.50	2,733.50	8,001,390

See more Shell price history

Date	Source	Headline
Shell (SHEL) Regulatory News
20th Feb 2026 5:20 pm	GNW	Transaction in Own Shares
19th Feb 2026 5:19 pm	GNW	Transaction in Own Shares
18th Feb 2026 5:39 pm	GNW	Transaction in Own Shares
17th Feb 2026 5:17 pm	GNW	Transaction in Own Shares
16th Feb 2026 5:32 pm	GNW	Transaction in Own Shares
13th Feb 2026 5:19 pm	GNW	Transaction in Own Shares
12th Feb 2026 5:23 pm	GNW	Transaction in Own Shares
11th Feb 2026 5:37 pm	GNW	Transaction in Own Shares
10th Feb 2026 5:23 pm	GNW	Transaction in Own Shares
9th Feb 2026 5:23 pm	GNW	Transaction in Own Shares

See more Shell regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85