Shell plc - SHEL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,816	2,799.5	2,799.5	2,820	2,791.5	4.37M
December 03, 2025	2,791	2,799	2,799	2,815	2,788	4.13M
December 02, 2025	2,807	2,788.5	2,788.5	2,812.5	2,779.5	38.35M
December 01, 2025	2,781	2,800.5	2,800.5	2,820.5	2,779.5	9.1M
November 28, 2025	2,763.5	2,783.5	2,783.5	2,794	2,763.5	7.44M
November 27, 2025	2,757.5	2,753	2,753	2,766	2,740	3.79M
November 26, 2025	2,756.5	2,766.5	2,766.5	2,777	2,749	6.86M
November 25, 2025	2,782	2,766	2,766	2,799	2,753.5	6.12M
November 24, 2025	2,777	2,772	2,772	2,784	2,759.28	18.92M
November 21, 2025	2,780	2,785	2,785	2,790.5	2,760	7.82M
November 20, 2025	2,819	2,813.5	2,813.5	2,837	2,800	9.38M
November 19, 2025	2,846	2,794	2,794	2,855	2,779	6.59M
November 18, 2025	2,838	2,817.5	2,817.5	2,842	2,799.5	8.02M
November 17, 2025	2,864	2,858	2,858	2,866.5	2,848.5	22.19M
November 14, 2025	2,861.5	2,858	2,858	2,877	2,830	5.07M
November 13, 2025	2,878.5	2,859.5	2,859.5	2,885	2,859.5	10.05M
November 12, 2025	2,929.5	2,909	2,881.87	2,936.5	2,909	8.63M
November 11, 2025	2,910	2,931.5	2,904.16	2,937.5	2,892	9.28M
November 10, 2025	2,886	2,869.5	2,842.74	2,889.5	2,851.5	9.71M
November 07, 2025	2,840	2,849	2,849	2,860	2,822.5	9.25M
November 06, 2025	2,858	2,850	2,850	2,870	2,831	7.01M
November 05, 2025	2,818	2,863.5	2,863.5	2,874	2,818	5.15M
November 04, 2025	2,826.5	2,838	2,838	2,840.5	2,788	7.9M
November 03, 2025	2,867	2,841.5	2,841.5	2,889.5	2,829.5	12.36M
October 31, 2025	2,852.5	2,847.5	2,847.5	2,875	2,830.37	6.81M
October 30, 2025	2,903	2,883	2,883	2,903	2,849.35	7.19M
October 29, 2025	2,830.5	2,875.5	2,875.5	2,882	2,830.5	5.73M
October 28, 2025	2,816	2,833	2,833	2,842.5	2,806	4.87M
October 27, 2025	2,852.5	2,832	2,832	2,855	2,818	5.84M
October 24, 2025	2,827.5	2,851	2,851	2,853	2,827	5.38M
October 23, 2025	2,817	2,840.5	2,840.5	2,862.1	2,812.5	9.45M
October 22, 2025	2,739.5	2,761	2,761	2,767	2,738.5	8.02M
October 21, 2025	2,716	2,717	2,717	2,733.5	2,705.5	4.21M
October 20, 2025	2,686.5	2,711	2,711	2,723	2,683.5	8.11M
October 17, 2025	2,643.5	2,691	2,691	2,691	2,629	5.22M
October 16, 2025	2,681.5	2,676.5	2,676.5	2,696	2,676.5	4.68M
October 15, 2025	2,684.5	2,691.5	2,691.5	2,702	2,679.75	5.55M
October 14, 2025	2,692	2,686	2,686	2,701	2,665.5	4.58M
October 13, 2025	2,705	2,697	2,697	2,715	2,681.5	8.4M
October 10, 2025	2,752.5	2,696	2,696	2,775.71	2,688.5	7.72M
October 09, 2025	2,781.5	2,776.5	2,776.5	2,801.5	2,766.88	5.43M
October 08, 2025	2,773.5	2,764	2,764	2,790	2,748	7.78M
October 07, 2025	2,800	2,779	2,779	2,801	2,754.5	7.55M
October 06, 2025	2,718	2,737	2,737	2,737.56	2,714	5.83M
October 03, 2025	2,669.5	2,702.5	2,702.5	2,706.5	2,669.5	2.6M
October 02, 2025	2,675	2,670.5	2,670.5	2,687.5	2,670	4.64M
October 01, 2025	2,650	2,680.5	2,680.5	2,688	2,649.5	8.5M
September 30, 2025	2,673	2,646.5	2,646.5	2,689	2,630.91	10.99M
September 29, 2025	2,723	2,696	2,696	2,738	2,688	5.71M
September 26, 2025	2,717.5	2,733.5	2,733.5	2,739.5	2,707.5	9.04M
September 25, 2025	2,670	2,699	2,699	2,702	2,669	5.75M
September 24, 2025	2,635.5	2,673	2,673	2,680	2,627.8	7.89M
September 23, 2025	2,625	2,645	2,645	2,665	2,619	8.05M
September 22, 2025	2,618.5	2,614.5	2,614.5	2,627	2,603.5	4.99M
September 19, 2025	2,632	2,612.5	2,612.5	2,640	2,608.43	21.86M
September 18, 2025	2,607.5	2,622.5	2,622.5	2,637.5	2,605.54	7.6M
September 17, 2025	2,646.5	2,606	2,606	2,650	2,598.5	5.44M
September 16, 2025	2,633.5	2,637	2,637	2,640	2,614.69	5.76M
September 15, 2025	2,630	2,626.5	2,626.5	2,642	2,610.5	5.32M
September 12, 2025	2,632	2,637	2,637	2,663.25	2,629.5	6.86M

Shell plc (SHEL.L) LSE