Shell PLC (SHEL) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 21/10/2026 | 15:37:11 | 3,909.00p | 5 | £195.45 | Off-book | Buy | OTC |
| 21/10/2026 | 15:37:11 | 3,909.00p | 5 | £195.45 | Off-book | Buy | OTC |
| 21/10/2026 | 15:35:31 | 3,909.00p | 70,407 | £2,752,209.63 | Off-book | Buy | OFF |
| 21/10/2026 | 15:35:19 | 3,909.00p | 2,500 | £97,725.00 | Off-book | Buy | OFF |
| 21/10/2026 | 15:35:14 | 3,909.00p | 1,617,173 | £63,215,292.57 | Exchange | Buy | UT |
| 21/10/2026 | 15:29:59 | 3,908.50p | 403 | £15,751.25 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:58 | 3,907.50p | 10 | £390.75 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:58 | 3,907.50p | 1 | £39.08 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:58 | 3,908.50p | 222 | £8,676.87 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:58 | 3,908.50p | 260 | £10,162.10 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:58 | 3,908.50p | 249 | £9,732.17 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:58 | 3,908.50p | 132 | £5,159.22 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:58 | 3,908.50p | 134 | £5,237.39 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:58 | 3,908.50p | 5 | £195.43 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:58 | 3,908.00p | 219 | £8,558.52 | Exchange | Unknown | AT |
| 21/10/2026 | 15:29:58 | 3,908.00p | 75 | £2,931.00 | Exchange | Unknown | AT |
| 21/10/2026 | 15:29:58 | 3,907.50p | 90 | £3,516.75 | Exchange | Unknown | AT |
| 21/10/2026 | 15:29:57 | 3,908.00p | 187 | £7,307.96 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:57 | 3,908.00p | 244 | £9,535.52 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:56 | 3,907.50p | 20 | £781.50 | Exchange | Unknown | AT |
| 21/10/2026 | 15:29:55 | 3,908.00p | 248 | £9,691.84 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,907.50p | 250 | £9,768.75 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,907.50p | 425 | £16,606.88 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,908.00p | 110 | £4,298.80 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,907.50p | 146 | £5,704.95 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,908.00p | 255 | £9,965.40 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,907.50p | 110 | £4,298.25 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,908.50p | 2 | £78.17 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,908.50p | 251 | £9,810.33 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,908.50p | 138 | £5,393.73 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:53 | 3,908.50p | 200 | £7,817.00 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:51 | 3,908.00p | 575 | £22,471.00 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:51 | 3,908.00p | 300 | £11,724.00 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:49 | 3,908.00p | 2 | £78.16 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:48 | 3,908.00p | 403 | £15,749.24 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:47 | 3,908.00p | 72 | £2,813.76 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:45 | 3,908.00p | 234 | £9,144.72 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:45 | 3,908.00p | 4 | £156.32 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:45 | 3,908.00p | 407 | £15,905.56 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:45 | 3,908.00p | 1 | £39.08 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:45 | 3,908.00p | 367 | £14,342.36 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:45 | 3,908.00p | 119 | £4,650.52 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:44 | 3,908.00p | 22 | £859.76 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:44 | 3,908.00p | 459 | £17,937.72 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:44 | 3,908.00p | 17 | £664.36 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:42 | 3,908.00p | 20 | £781.60 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:42 | 3,908.00p | 96 | £3,751.68 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:42 | 3,908.00p | 32 | £1,250.56 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:42 | 3,908.00p | 2 | £78.16 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:42 | 3,908.00p | 159 | £6,213.72 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 21/10/2026 | 15:37:11 | 3,909.00p | 5 | £195.45 | Off-book | Buy | OTC |
| 21/10/2026 | 15:37:11 | 3,909.00p | 5 | £195.45 | Off-book | Buy | OTC |
| 21/10/2026 | 15:35:31 | 3,909.00p | 70,407 | £2,752,209.63 | Off-book | Buy | OFF |
| 21/10/2026 | 15:35:19 | 3,909.00p | 2,500 | £97,725.00 | Off-book | Buy | OFF |
| 21/10/2026 | 15:35:14 | 3,909.00p | 1,617,173 | £63,215,292.57 | Exchange | Buy | UT |
| 21/10/2026 | 15:29:59 | 3,908.50p | 403 | £15,751.25 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:58 | 3,907.50p | 10 | £390.75 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:58 | 3,907.50p | 1 | £39.08 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:58 | 3,908.50p | 222 | £8,676.87 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:58 | 3,908.50p | 260 | £10,162.10 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:58 | 3,908.50p | 249 | £9,732.17 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:58 | 3,908.50p | 132 | £5,159.22 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:58 | 3,908.50p | 134 | £5,237.39 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:58 | 3,908.50p | 5 | £195.43 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:58 | 3,908.00p | 219 | £8,558.52 | Exchange | Unknown | AT |
| 21/10/2026 | 15:29:58 | 3,908.00p | 75 | £2,931.00 | Exchange | Unknown | AT |
| 21/10/2026 | 15:29:58 | 3,907.50p | 90 | £3,516.75 | Exchange | Unknown | AT |
| 21/10/2026 | 15:29:57 | 3,908.00p | 187 | £7,307.96 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:57 | 3,908.00p | 244 | £9,535.52 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:56 | 3,907.50p | 20 | £781.50 | Exchange | Unknown | AT |
| 21/10/2026 | 15:29:55 | 3,908.00p | 248 | £9,691.84 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,907.50p | 250 | £9,768.75 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,907.50p | 425 | £16,606.88 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,908.00p | 110 | £4,298.80 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,907.50p | 146 | £5,704.95 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,908.00p | 255 | £9,965.40 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,907.50p | 110 | £4,298.25 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,908.50p | 2 | £78.17 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,908.50p | 251 | £9,810.33 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:55 | 3,908.50p | 138 | £5,393.73 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:53 | 3,908.50p | 200 | £7,817.00 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:51 | 3,908.00p | 575 | £22,471.00 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:51 | 3,908.00p | 300 | £11,724.00 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:49 | 3,908.00p | 2 | £78.16 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:48 | 3,908.00p | 403 | £15,749.24 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:47 | 3,908.00p | 72 | £2,813.76 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:45 | 3,908.00p | 234 | £9,144.72 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:45 | 3,908.00p | 4 | £156.32 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:45 | 3,908.00p | 407 | £15,905.56 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:45 | 3,908.00p | 1 | £39.08 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:45 | 3,908.00p | 367 | £14,342.36 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:45 | 3,908.00p | 119 | £4,650.52 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:44 | 3,908.00p | 22 | £859.76 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:44 | 3,908.00p | 459 | £17,937.72 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:44 | 3,908.00p | 17 | £664.36 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:42 | 3,908.00p | 20 | £781.60 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:42 | 3,908.00p | 96 | £3,751.68 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:42 | 3,908.00p | 32 | £1,250.56 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:42 | 3,908.00p | 2 | £78.16 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:42 | 3,908.00p | 159 | £6,213.72 | Exchange | Sell | AT |
