Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SHEL-LN.GB
2741.00-18.50(-0.67%)(czas lokalny: 05.01.2026 16:15)Shell plc
WERSJA BETA
LSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 2742.00 | 2781.50 | 2737.00 | 2759.50 | 5 989 767 | 0 |
| 31.12.2025 | 2738.44 | 2743.50 | 2729.50 | 2740.00 | 1 867 227 | 0 |
| 30.12.2025 | 2710.00 | 2740.50 | 2709.50 | 2740.00 | 3 870 606 | 0 |
| 29.12.2025 | 2698.50 | 2718.50 | 2695.50 | 2716.50 | 2 075 527 | 0 |
| 24.12.2025 | 2702.50 | 2716.50 | 2697.00 | 2698.00 | 1 428 090 | 0 |
| 23.12.2025 | 2689.55 | 2707.00 | 2686.00 | 2703.50 | 3 686 592 | 0 |
| 22.12.2025 | 2693.00 | 2714.50 | 2690.50 | 2710.50 | 6 396 331 | 0 |
| 19.12.2025 | 2666.00 | 2703.00 | 2657.00 | 2703.00 | 22 532 782 | 0 |
| 18.12.2025 | 2680.00 | 2684.00 | 2648.80 | 2661.00 | 4 941 150 | 0 |
| 17.12.2025 | 2660.00 | 2693.50 | 2658.50 | 2664.00 | 3 544 313 | 0 |
| 16.12.2025 | 2683.00 | 2700.00 | 2606.00 | 2615.00 | 4 712 187 | 0 |
| 15.12.2025 | 2704.50 | 2719.00 | 2699.00 | 2706.00 | 2 786 864 | 0 |
| 12.12.2025 | 2707.00 | 2712.00 | 2685.50 | 2686.50 | 14 881 878 | 0 |
| 11.12.2025 | 2704.50 | 2719.50 | 2697.50 | 2714.00 | 3 747 975 | 0 |
| 10.12.2025 | 2731.50 | 2740.50 | 2708.00 | 2716.50 | 6 029 648 | 0 |
| 09.12.2025 | 2731.50 | 2752.00 | 2729.00 | 2735.00 | 3 456 748 | 0 |
| 08.12.2025 | 2742.50 | 2766.50 | 2733.00 | 2748.00 | 2 306 595 | 0 |
| 05.12.2025 | 2771.00 | 2789.50 | 2748.50 | 2760.00 | 5 555 202 | 0 |
| 04.12.2025 | 2816.00 | 2820.00 | 2791.50 | 2807.50 | 2 107 445 | 0 |
| 03.12.2025 | 2791.00 | 2815.00 | 2788.00 | 2801.00 | 2 658 015 | 0 |
| 02.12.2025 | 2807.00 | 2813.00 | 2779.50 | 2799.64 | 4 362 166 | 0 |
| 01.12.2025 | 2781.00 | 2820.50 | 2779.50 | 2807.50 | 1 965 570 | 0 |
| 28.11.2025 | 2763.50 | 2794.00 | 2763.50 | 2783.50 | 7 551 151 | 0 |
| 27.11.2025 | 2757.50 | 2766.00 | 2740.00 | 2753.50 | 16 195 754 | 0 |
| 26.11.2025 | 2756.50 | 2777.00 | 2748.50 | 2769.50 | 4 294 714 | 0 |
| 25.11.2025 | 2782.00 | 2799.00 | 2753.50 | 2767.50 | 7 446 114 | 0 |
| 24.11.2025 | 2777.00 | 2784.00 | 2759.28 | 2776.00 | 3 053 850 | 0 |
| 21.11.2025 | 2780.00 | 2790.50 | 2760.00 | 2785.00 | 11 519 296 | 0 |
| 20.11.2025 | 2819.00 | 2837.00 | 2800.00 | 2834.00 | 4 004 580 | 0 |
| 19.11.2025 | 2846.00 | 2855.00 | 2779.00 | 2791.00 | 4 942 664 | 0 |
| 18.11.2025 | 2838.00 | 2842.00 | 2799.50 | 2806.00 | 5 094 085 | 0 |
| 17.11.2025 | 2864.00 | 2866.50 | 2848.50 | 2857.00 | 2 206 706 | 0 |
| 14.11.2025 | 2861.50 | 2877.00 | 2830.00 | 2858.00 | 5 089 214 | 0 |
| 13.11.2025 | 2878.50 | 2885.00 | 2862.50 | 2866.50 | 3 336 103 | 0 |
| 12.11.2025 | 2929.50 | 2936.50 | 2910.00 | 2913.25 | 1 980 723 | 0 |
| 11.11.2025 | 2910.00 | 2929.50 | 2892.00 | 2926.72 | 3 181 212 | 0 |
| 10.11.2025 | 2886.00 | 2889.50 | 2851.50 | 2871.50 | 4 562 979 | 0 |
| 07.11.2025 | 2840.00 | 2860.00 | 2822.50 | 2849.00 | 10 823 812 | 0 |
| 06.11.2025 | 2858.00 | 2870.00 | 2830.50 | 2840.50 | 7 064 949 | 0 |
| 05.11.2025 | 2818.00 | 2873.50 | 2818.00 | 2872.50 | 4 888 018 | 0 |
| 04.11.2025 | 2826.50 | 2839.50 | 2788.00 | 2838.50 | 4 183 938 | 0 |
| 03.11.2025 | 2867.00 | 2889.50 | 2829.50 | 2835.50 | 5 138 045 | 0 |
| 31.10.2025 | 2852.50 | 2875.00 | 2830.37 | 2847.50 | 10 109 313 | 0 |
| 30.10.2025 | 2903.00 | 2903.00 | 2849.35 | 2887.50 | 7 396 989 | 0 |
| 29.10.2025 | 2830.50 | 2878.00 | 2830.50 | 2873.20 | 3 027 732 | 0 |
| 28.10.2025 | 2816.00 | 2842.50 | 2806.00 | 2836.00 | 4 673 933 | 0 |
| 27.10.2025 | 2852.50 | 2855.00 | 2818.00 | 2828.00 | 6 982 901 | 0 |
| 24.10.2025 | 2827.50 | 2853.00 | 2827.00 | 2851.00 | 7 816 609 | 0 |
| 23.10.2025 | 2817.00 | 2862.10 | 2812.50 | 2843.66 | 6 976 624 | 0 |
| 22.10.2025 | 2739.50 | 2767.00 | 2738.50 | 2764.00 | 10 096 278 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
