Shell PLC (SHEL) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 13/08/2026 | 15:35:04 | 3,288.00p | 2,254,481 | £74,127,335.28 | Exchange | Buy | UT |
| 13/08/2026 | 15:35:04 | 3,288.00p | 4,788 | £157,429.44 | Off-book | Buy | SI |
| 13/08/2026 | 15:35:04 | 3,288.00p | 13,182 | £433,424.16 | Off-book | Buy | SI |
| 13/08/2026 | 15:30:00 | 3,283.40p | 100 | £3,283.40 | Off-book | Buy | SI |
| 13/08/2026 | 15:29:59 | 3,283.50p | 17 | £558.20 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:59 | 3,283.50p | 275 | £9,029.63 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:59 | 3,283.50p | 27 | £886.54 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:59 | 3,283.50p | 116 | £3,808.86 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:59 | 3,283.50p | 254 | £8,340.09 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:58 | 3,283.50p | 31 | £1,017.88 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:54 | 3,283.50p | 1,423 | £46,724.21 | Off-book | Buy | SI |
| 13/08/2026 | 15:29:53 | 3,283.00p | 352 | £11,556.16 | Off-book | Sell | SI |
| 13/08/2026 | 15:29:53 | 3,283.00p | 2,000 | £65,660.00 | Off-book | Sell | SI |
| 13/08/2026 | 15:29:53 | 3,283.00p | 2,000 | £65,660.00 | Off-book | Sell | SI |
| 13/08/2026 | 15:29:53 | 3,283.00p | 334 | £10,965.22 | Off-book | Sell | SI |
| 13/08/2026 | 15:29:52 | 3,283.00p | 1,823 | £59,849.09 | Off-book | Sell | SI |
| 13/08/2026 | 15:29:52 | 3,283.00p | 1,023 | £33,585.09 | Off-book | Sell | SI |
| 13/08/2026 | 15:29:52 | 3,283.00p | 800 | £26,264.00 | Off-book | Sell | SI |
| 13/08/2026 | 15:29:48 | 3,283.50p | 0 | £0.00 | Off-book | Buy | SI |
| 13/08/2026 | 15:29:47 | 3,283.50p | 397 | £13,035.50 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:47 | 3,283.50p | 121 | £3,973.03 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:46 | 3,283.50p | 2 | £65.67 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:46 | 3,283.50p | 890 | £29,223.15 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:46 | 3,283.50p | 283 | £9,292.31 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 234 | £7,683.39 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 546 | £17,927.91 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 274 | £8,996.79 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 524 | £17,205.54 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 486 | £15,957.81 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 693 | £22,754.65 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 234 | £7,683.39 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 546 | £17,927.91 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 570 | £18,715.95 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 195 | £6,402.82 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 216 | £7,092.36 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 25 | £820.88 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 401 | £13,166.83 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 668 | £21,933.78 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 401 | £13,166.83 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 369 | £12,116.11 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 160 | £5,253.60 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 401 | £13,166.83 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.00p | 146 | £4,793.18 | Exchange | Sell | AT |
| 13/08/2026 | 15:29:45 | 3,283.00p | 88 | £2,889.04 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.00p | 14 | £459.62 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.00p | 43 | £1,411.69 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.00p | 137 | £4,497.71 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.00p | 96 | £3,151.68 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.00p | 295 | £9,684.85 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.00p | 209 | £6,861.47 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 13/08/2026 | 15:35:04 | 3,288.00p | 2,254,481 | £74,127,335.28 | Exchange | Buy | UT |
| 13/08/2026 | 15:35:04 | 3,288.00p | 4,788 | £157,429.44 | Off-book | Buy | SI |
| 13/08/2026 | 15:35:04 | 3,288.00p | 13,182 | £433,424.16 | Off-book | Buy | SI |
| 13/08/2026 | 15:30:00 | 3,283.40p | 100 | £3,283.40 | Off-book | Buy | SI |
| 13/08/2026 | 15:29:59 | 3,283.50p | 17 | £558.20 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:59 | 3,283.50p | 275 | £9,029.63 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:59 | 3,283.50p | 27 | £886.54 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:59 | 3,283.50p | 116 | £3,808.86 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:59 | 3,283.50p | 254 | £8,340.09 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:58 | 3,283.50p | 31 | £1,017.88 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:54 | 3,283.50p | 1,423 | £46,724.21 | Off-book | Buy | SI |
| 13/08/2026 | 15:29:53 | 3,283.00p | 352 | £11,556.16 | Off-book | Sell | SI |
| 13/08/2026 | 15:29:53 | 3,283.00p | 2,000 | £65,660.00 | Off-book | Sell | SI |
| 13/08/2026 | 15:29:53 | 3,283.00p | 2,000 | £65,660.00 | Off-book | Sell | SI |
| 13/08/2026 | 15:29:53 | 3,283.00p | 334 | £10,965.22 | Off-book | Sell | SI |
| 13/08/2026 | 15:29:52 | 3,283.00p | 1,823 | £59,849.09 | Off-book | Sell | SI |
| 13/08/2026 | 15:29:52 | 3,283.00p | 1,023 | £33,585.09 | Off-book | Sell | SI |
| 13/08/2026 | 15:29:52 | 3,283.00p | 800 | £26,264.00 | Off-book | Sell | SI |
| 13/08/2026 | 15:29:48 | 3,283.50p | 0 | £0.00 | Off-book | Buy | SI |
| 13/08/2026 | 15:29:47 | 3,283.50p | 397 | £13,035.50 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:47 | 3,283.50p | 121 | £3,973.03 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:46 | 3,283.50p | 2 | £65.67 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:46 | 3,283.50p | 890 | £29,223.15 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:46 | 3,283.50p | 283 | £9,292.31 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 234 | £7,683.39 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 546 | £17,927.91 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 274 | £8,996.79 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 524 | £17,205.54 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 486 | £15,957.81 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 693 | £22,754.65 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 234 | £7,683.39 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 546 | £17,927.91 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 570 | £18,715.95 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 195 | £6,402.82 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 216 | £7,092.36 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 25 | £820.88 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 401 | £13,166.83 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 668 | £21,933.78 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 401 | £13,166.83 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 369 | £12,116.11 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 160 | £5,253.60 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.50p | 401 | £13,166.83 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.00p | 146 | £4,793.18 | Exchange | Sell | AT |
| 13/08/2026 | 15:29:45 | 3,283.00p | 88 | £2,889.04 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.00p | 14 | £459.62 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.00p | 43 | £1,411.69 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.00p | 137 | £4,497.71 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.00p | 96 | £3,151.68 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.00p | 295 | £9,684.85 | Exchange | Buy | AT |
| 13/08/2026 | 15:29:45 | 3,283.00p | 209 | £6,861.47 | Exchange | Buy | AT |
