Transaction in Own Shares • Nov 14, 2023
Transaction in Own Shares
Open in ViewerOpens in native device viewer
November 13, 2023
Shell plc (the 'Company') announces that on 13 November 2023 it purchased the following number of Shares for cancellation.
| Date of Purchase |
Number of Shares purchased |
Highest price paid |
Lowest price paid |
Volume weighted average price paid per share |
Venue | Currency |
|---|---|---|---|---|---|---|
| 13/11/2023 | 31,045 | £ 26.5550 |
£ 26.2500 |
£ 26.3904 |
LSE | GBP |
| 13/11/2023 | - | - | - | - | Chi-X (CXE) |
GBP |
| 13/11/2023 | - | - | - | - | BATS (BXE) |
GBP |
| 13/11/2023 | 30,567 | € 30.9000 |
€ 30.5150 |
€ 30.7086 |
XAMS | EUR |
| 13/11/2023 | - | - | - | - | CBOE DXE |
EUR |
| 13/11/2023 | - | - | - | - | TQEX | EUR |
These share purchases form part of the on- and off-market limbs of the Company's existing share buy-back programme previously announced on 2 November 2023.
In respect of this programme, Goldman Sachs International will make trading decisions in relation to the securities independently of the Company for a period from 2 November 2023 up to and including 26 January 2024.
The on-market limb will be effected within certain pre-set parameters and in accordance with the Company's general authority to repurchase shares on-market. The off-market limb will be effected in accordance with the Company's general authority to repurchase shares off-market pursuant to the off-market buyback contract approved by its shareholders and the pre-set parameters set out therein. The programme will be conducted in accordance with Chapter 12 of the Listing Rules and Article 5 of the Market Abuse Regulation 596/2014/EU dealing with buy-back programmes ("EU MAR") and EU MAR as "onshored" into UK law from the end of the Brexit transition period (at 11:00 pm on 31 December 2020) through the European Union (Withdrawal) Act 2018 (as amended by the European Union (Withdrawal Agreement) Act 2020), and as amended, supplemented, restated, novated, substituted or replaced by the Financial Services Act, 2021 and relevant statutory instruments (including, The Market Abuse (Amendment) (EU Exit) Regulations (SI 2019/310)), from time to time ("UK MAR") and the Commission Delegated Regulation (EU) 2016/1052 (the "EU MAR Delegated Regulation") and the EU MAR Delegated Regulation as "onshored" into UK law from the end of the Brexit transition period (at 11:00 pm on 31 December 2020) through the European Union (Withdrawal) Act 2018 (as amended by the European Union (Withdrawal Agreement) Act 2020), and as amended, supplemented, restated, novated, substituted or replaced by the Financial Services Act, 2021 and relevant statutory instruments (including, The Market Abuse (Amendment) (EU Exit) Regulations (SI 2019/310)), from time to time.
In accordance with EU MAR and UK MAR, a breakdown of the individual trades made by Goldman Sachs International on behalf of the Company as a part of the buy-back programme is detailed below.
Enquiries:
Media Americas: +1 832 337 4335
Classification: Acquisition or disposal of the issuer's own shares
| Transaction Date Time |
Volume | Price | Trading Venue |
Transaction ID |
|---|---|---|---|---|
| 13/11/23 09:33:24 |
1,016 | £26.295 | XLON | 880185440219225 |
| 13/11/23 09:44:46 |
337 | £26.250 | XLON | 880185440220326 |
| 13/11/23 09:49:38 |
358 | £26.250 | XLON | 880185440220673 |
| 13/11/23 09:54:56 |
477 | £26.275 | XLON | 880185440221095 |
| 13/11/23 10:13:31 |
400 | £26.280 | XLON | 880185440222799 |
| 13/11/23 10:20:19 |
455 | £26.295 | XLON | 880185440223236 |
| 13/11/23 10:32:17 |
480 | £26.335 | XLON | 880185440223943 |
| 13/11/23 10:40:49 |
368 | £26.295 | XLON | 880185440224696 |
| 13/11/23 10:46:35 |
552 | £26.310 | XLON | 880185440225078 |
| 13/11/23 10:58:52 |
320 | £26.305 | XLON | 880185440225961 |
| 13/11/23 11:00:20 |
413 | £26.310 | XLON | 880185440226092 |
| 13/11/23 11:13:25 |
561 | £26.260 | XLON | 880185440227070 |
| 13/11/23 11:27:18 |
363 | £26.250 | XLON | 880185440228079 |
| 13/11/23 11:33:46 |
534 | £26.265 | XLON | 880185440228506 |
| 13/11/23 11:42:08 |
436 | £26.280 | XLON | 880185440229243 |
| 13/11/23 11:55:57 |
404 | £26.270 | XLON | 880185440229983 |
| 13/11/23 12:03:12 |
553 | £26.290 | XLON | 880185440230398 |
| 13/11/23 12:10:43 |
345 | £26.270 | XLON | 880185440230685 |
| 13/11/23 12:21:51 |
435 | £26.280 | XLON | 880185440231430 |
| 13/11/23 12:35:00 |
618 | £26.275 | XLON | 880185440232145 |
| 13/11/23 12:48:59 |
407 | £26.320 | XLON | 880185440233080 |
| 13/11/23 12:55:03 |
382 | £26.295 | XLON | 880185440233597 |
| 13/11/23 13:10:14 |
500 | £26.360 | XLON | 880185440234664 |
| 13/11/23 13:18:55 |
346 | £26.315 | XLON | 880185440235137 |
| 13/11/23 13:24:48 |
374 | £26.350 | XLON | 880185440235647 |
| 13/11/23 13:36:11 |
413 | £26.335 | XLON | 880185440236434 |
| 13/11/23 13:41:17 |
419 | £26.340 | XLON | 880185440236765 |
| 13/11/23 13:49:41 |
231 | £26.315 | XLON | 880185440237505 |
| 13/11/23 13:50:30 |
597 | £26.320 | XLON | 880185440237578 |
| Transaction Date Time |
Volume | Price | Trading Venue |
Transaction ID |
|---|---|---|---|---|
| 13/11/23 14:01:58 |
177 | £26.355 | XLON | 880185440238772 |
| 13/11/23 14:01:58 |
177 | £26.355 | XLON | 880185440238773 |
| 13/11/23 14:06:45 |
462 | £26.360 | XLON | 880185440239276 |
| 13/11/23 14:13:44 |
445 | £26.365 | XLON | 880185440240023 |
| 13/11/23 14:17:57 |
668 | £26.385 | XLON | 880185440240404 |
| 13/11/23 14:29:34 |
664 | £26.380 | XLON | 880185440241691 |
| 13/11/23 14:32:24 |
391 | £26.400 | XLON | 880185440242709 |
| 13/11/23 14:34:57 |
415 | £26.385 | XLON | 880185440243237 |
| 13/11/23 14:39:23 |
461 | £26.420 | XLON | 880185440243774 |
| 13/11/23 14:41:49 |
37 | £26.430 | XLON | 880185440244075 |
| 13/11/23 14:41:49 |
496 | £26.430 | XLON | 880185440244074 |
| 13/11/23 14:45:39 |
423 | £26.470 | XLON | 880185440244624 |
| 13/11/23 14:48:36 |
113 | £26.480 | XLON | 880185440245038 |
| 13/11/23 14:48:36 |
242 | £26.480 | XLON | 880185440245039 |
| 13/11/23 14:49:21 |
416 | £26.480 | XLON | 880185440245151 |
| 13/11/23 14:53:07 |
624 | £26.450 | XLON | 880185440245785 |
| 13/11/23 14:59:09 |
333 | £26.430 | XLON | 880185440246903 |
| 13/11/23 15:01:39 |
373 | £26.460 | XLON | 880185440247482 |
| 13/11/23 15:04:36 |
197 | £26.460 | XLON | 880185440248064 |
| 13/11/23 15:04:36 |
200 | £26.460 | XLON | 880185440248063 |
| 13/11/23 15:05:58 |
361 | £26.460 | XLON | 880185440248346 |
| 13/11/23 15:09:35 |
98 | £26.450 | XLON | 880185440249003 |
| 13/11/23 15:09:49 |
437 | £26.455 | XLON | 880185440249069 |
| 13/11/23 15:13:41 |
135 | £26.415 | XLON | 880185440249666 |
| 13/11/23 15:13:41 |
188 | £26.415 | XLON | 880185440249667 |
| 13/11/23 15:15:14 |
509 | £26.435 | XLON | 880185440249943 |
| 13/11/23 15:20:46 |
169 | £26.445 | XLON | 880185440251011 |
| 13/11/23 15:20:46 |
200 | £26.445 | XLON | 880185440251010 |
| 13/11/23 15:23:50 |
200 | £26.455 | XLON | 880185440251647 |
| 13/11/23 15:26:26 |
522 | £26.465 | XLON | 880185440251956 |
| 13/11/23 15:29:58 |
335 | £26.465 | XLON | 880185440252770 |
| 13/11/23 15:31:37 |
31 | £26.470 | XLON | 880185440252993 |
| 13/11/23 15:31:37 |
54 | £26.470 | XLON | 880185440252992 |
| 13/11/23 15:31:37 |
241 | £26.470 | XLON | 880185440252991 |
| 13/11/23 15:34:11 |
499 | £26.485 | XLON | 880185440253592 |
| 13/11/23 15:38:29 |
507 | £26.475 | XLON | 880185440254203 |
| 13/11/23 15:43:43 |
420 | £26.475 | XLON | 880185440255080 |
| Transaction Date Time |
Volume | Price | Trading Venue |
Transaction ID |
|---|---|---|---|---|
| 13/11/23 15:46:12 |
331 | £26.470 | XLON | 880185440255481 |
| 13/11/23 15:49:46 |
182 | £26.460 | XLON | 880185440256170 |
| 13/11/23 15:51:26 |
353 | £26.475 | XLON | 880185440256494 |
| 13/11/23 15:52:01 |
393 | £26.465 | XLON | 880185440256586 |
| 13/11/23 15:56:30 |
328 | £26.490 | XLON | 880185440257375 |
| 13/11/23 15:59:57 |
25 | £26.510 | XLON | 880185440258242 |
| 13/11/23 15:59:57 |
334 | £26.510 | XLON | 880185440258241 |
| 13/11/23 16:03:51 |
507 | £26.520 | XLON | 880185440259160 |
| 13/11/23 16:06:06 |
32 | £26.510 | XLON | 880185440259622 |
| 13/11/23 16:06:06 |
302 | £26.510 | XLON | 880185440259623 |
| 13/11/23 16:08:02 |
363 | £26.505 | XLON | 880185440260049 |
| 13/11/23 16:10:02 |
181 | £26.505 | XLON | 880185440260535 |
| 13/11/23 16:12:12 |
449 | £26.530 | XLON | 880185440261093 |
| 13/11/23 16:15:41 |
58 | £26.550 | XLON | 880185440262012 |
| 13/11/23 16:15:41 |
294 | £26.550 | XLON | 880185440262011 |
| 13/11/23 16:19:55 |
346 | £26.535 | XLON | 880185440263296 |
| 13/11/23 16:22:33 |
407 | £26.535 | XLON | 880185440264317 |
| 13/11/23 16:26:35 |
431 | £26.535 | XLON | 880185440265834 |
| 13/11/23 16:28:23 |
179 | £26.550 | XLON | 880185440266531 |
| 13/11/23 16:29:42 |
236 | £26.555 | XLON | 880185440267110 |
| 13/11/23 09:33:24 |
296 | €30.565 | XAMS | 1U9GLP5TY |
| 13/11/23 09:33:24 |
643 | €30.565 | XAMS | 1U9GLP5TZ |
| 13/11/23 09:43:47 |
502 | €30.515 | XAMS | 1U9GLP6A3 |
| 13/11/23 09:56:11 |
601 | €30.565 | XAMS | 1U9GLP6W6 |
| 13/11/23 10:05:33 |
48 | €30.540 | XAMS | 1U9GLP779 |
| 13/11/23 10:05:33 |
460 | €30.540 | XAMS | 1U9GLP778 |
| 13/11/23 10:20:56 |
56 | €30.570 | XAMS | 1U9GLP7RA |
| 13/11/23 10:20:56 |
219 | €30.570 | XAMS | 1U9GLP7R9 |
| 13/11/23 10:23:30 |
17 | €30.570 | XAMS | 1U9GLP7UD |
| 13/11/23 10:26:30 |
446 | €30.580 | XAMS | 1U9GLP7XU |
| 13/11/23 10:35:13 |
59 | €30.585 | XAMS | 1U9GLP8DW |
| 13/11/23 10:35:13 |
400 | €30.585 | XAMS | 1U9GLP8DV |
| 13/11/23 10:43:46 |
408 | €30.580 | XAMS | 1U9GLP8RD |
| 13/11/23 10:49:24 |
713 | €30.570 | XAMS | 1U9GLP8Z2 |
| 13/11/23 11:00:20 |
188 | €30.585 | XAMS | 1U9GLP9CQ |
| 13/11/23 11:00:20 |
288 | €30.585 | XAMS | 1U9GLP9CR |
| 13/11/23 11:06:37 |
483 | €30.545 | XAMS | 1U9GLP9IH |
| Transaction Date Time |
Volume | Price | Trading Venue |
Transaction ID |
|---|---|---|---|---|
| 13/11/23 11:27:38 |
237 | €30.535 | XAMS | 1U9GLPA5L |
| 13/11/23 11:27:38 |
246 | €30.535 | XAMS | 1U9GLPA5K |
| 13/11/23 11:42:43 |
400 | €30.575 | XAMS | 1U9GLPAPH |
| 13/11/23 11:45:11 |
512 | €30.565 | XAMS | 1U9GLPASY |
| 13/11/23 11:58:53 |
549 | €30.580 | XAMS | 1U9GLPB5L |
| 13/11/23 12:11:06 |
453 | €30.565 | XAMS | 1U9GLPBDX |
| 13/11/23 12:25:34 |
128 | €30.565 | XAMS | 1U9GLPBT1 |
| 13/11/23 12:25:34 |
317 | €30.565 | XAMS | 1U9GLPBT2 |
| 13/11/23 12:40:28 |
35 | €30.580 | XAMS | 1U9GLPC44 |
| 13/11/23 12:40:28 |
400 | €30.580 | XAMS | 1U9GLPC43 |
| 13/11/23 12:52:33 |
442 | €30.640 | XAMS | 1U9GLPCDW |
| 13/11/23 13:05:30 |
478 | €30.640 | XAMS | 1U9GLPCQJ |
| 13/11/23 13:14:31 |
424 | €30.660 | XAMS | 1U9GLPDBN |
| 13/11/23 13:18:55 |
411 | €30.670 | XAMS | 1U9GLPDN0 |
| 13/11/23 13:31:52 |
741 | €30.705 | XAMS | 1U9GLPE0F |
| 13/11/23 13:44:17 |
489 | €30.660 | XAMS | 1U9GLPEF6 |
| 13/11/23 13:50:30 |
597 | €30.665 | XAMS | 1U9GLPEQL |
| 13/11/23 14:02:29 |
473 | €30.705 | XAMS | 1U9GLPF4C |
| 13/11/23 14:06:45 |
467 | €30.695 | XAMS | 1U9GLPFBF |
| 13/11/23 14:16:08 |
111 | €30.690 | XAMS | 1U9GLPFNK |
| 13/11/23 14:16:08 |
400 | €30.690 | XAMS | 1U9GLPFNJ |
| 13/11/23 14:20:48 |
539 | €30.690 | XAMS | 1U9GLPFT2 |
| 13/11/23 14:30:59 |
43 | €30.730 | XAMS | 1U9GLPGDE |
| 13/11/23 14:30:59 |
400 | €30.730 | XAMS | 1U9GLPGDD |
| 13/11/23 14:33:23 |
625 | €30.705 | XAMS | 1U9GLPGLB |
| 13/11/23 14:36:03 |
63 | €30.690 | XAMS | 1U9GLPGQL |
| 13/11/23 14:36:03 |
400 | €30.690 | XAMS | 1U9GLPGQK |
| 13/11/23 14:40:22 |
4 | €30.770 | XAMS | 1U9GLPGZT |
| 13/11/23 14:40:22 |
855 | €30.770 | XAMS | 1U9GLPGZS |
| 13/11/23 14:45:09 |
752 | €30.800 | XAMS | 1U9GLPHA4 |
| 13/11/23 14:50:16 |
94 | €30.815 | XAMS | 1U9GLPHMG |
| 13/11/23 14:50:16 |
400 | €30.815 | XAMS | 1U9GLPHMF |
| 13/11/23 14:51:51 |
452 | €30.805 | XAMS | 1U9GLPHR9 |
| 13/11/23 14:57:09 |
475 | €30.755 | XAMS | 1U9GLPI4N |
| 13/11/23 15:00:00 |
631 | €30.760 | XAMS | 1U9GLPIAP |
| 13/11/23 15:05:40 |
727 | €30.790 | XAMS | 1U9GLPIMI |
| 13/11/23 15:11:00 |
65 | €30.760 | XAMS | 1U9GLPIZC |
| Transaction Date Time |
Volume | Price | Trading Venue |
Transaction ID |
|---|---|---|---|---|
| 13/11/23 15:11:00 |
400 | €30.760 | XAMS | 1U9GLPIZB |
| 13/11/23 15:13:38 |
362 | €30.750 | XAMS | 1U9GLPJ3B |
| 13/11/23 15:16:50 |
639 | €30.800 | XAMS | 1U9GLPJ9P |
| 13/11/23 15:22:23 |
56 | €30.790 | XAMS | 1U9GLPJJO |
| 13/11/23 15:22:23 |
400 | €30.790 | XAMS | 1U9GLPJJN |
| 13/11/23 15:26:26 |
58 | €30.795 | XAMS | 1U9GLPJPY |
| 13/11/23 15:26:26 |
400 | €30.795 | XAMS | 1U9GLPJPX |
| 13/11/23 15:29:41 |
2 | €30.805 | XAMS | 1U9GLPJV7 |
| 13/11/23 15:29:41 |
49 | €30.805 | XAMS | 1U9GLPJV9 |
| 13/11/23 15:29:41 |
400 | €30.805 | XAMS | 1U9GLPJV8 |
| 13/11/23 15:34:13 |
871 | €30.820 | XAMS | 1U9GLPK7I |
| 13/11/23 15:40:28 |
58 | €30.805 | XAMS | 1U9GLPKJV |
| 13/11/23 15:40:28 |
400 | €30.805 | XAMS | 1U9GLPKJU |
| 13/11/23 15:43:47 |
204 | €30.815 | XAMS | 1U9GLPKRW |
| 13/11/23 15:43:47 |
511 | €30.815 | XAMS | 1U9GLPKRV |
| 13/11/23 15:48:15 |
565 | €30.800 | XAMS | 1U9GLPL23 |
| 13/11/23 15:52:01 |
92 | €30.800 | XAMS | 1U9GLPL7H |
| 13/11/23 15:55:12 |
407 | €30.815 | XAMS | 1U9GLPLFI |
| 13/11/23 15:58:47 |
497 | €30.845 | XAMS | 1U9GLPLNH |
| 13/11/23 16:02:05 |
161 | €30.840 | XAMS | 1U9GLPLUO |
| 13/11/23 16:03:36 |
430 | €30.850 | XAMS | 1U9GLPM04 |
| 13/11/23 16:06:52 |
414 | €30.835 | XAMS | 1U9GLPM6G |
| 13/11/23 16:08:48 |
646 | €30.835 | XAMS | 1U9GLPMAC |
| 13/11/23 16:17:07 |
456 | €30.895 | XAMS | 1U9GLPN25 |
| 13/11/23 16:22:33 |
579 | €30.880 | XAMS | 1U9GLPNJA |
| 13/11/23 16:26:57 |
343 | €30.890 | XAMS | 1U9GLPNU7 |
| 13/11/23 16:28:50 |
411 | €30.895 | XAMS | 1U9GLPO02 |
| 13/11/23 16:29:44 |
94 | €30.900 | XAMS | 1U9GLPO3R |
Building tools?
Free accounts include 100 API calls/year for testing.
Have a question? We'll get back to you promptly.