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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,681.5	2,627.5	2,627.5	2,692.5	2,625.28	7.31M
September 04, 2025	2,682.5	2,688	2,688	2,701.5	2,675.3	4.95M
September 03, 2025	2,735	2,694	2,694	2,757	2,691	6.8M
September 02, 2025	2,722	2,730.5	2,730.5	2,764	2,715	4.68M
September 01, 2025	2,723	2,717	2,717	2,731.5	2,709.3	2.32M
August 29, 2025	2,720	2,727.5	2,727.5	2,747.5	2,717	1.83M
August 28, 2025	2,725	2,715.5	2,715.5	2,729.5	2,701.5	3.16M
August 27, 2025	2,718	2,715.5	2,715.5	2,733	2,700	4.35M
August 26, 2025	2,706.5	2,707	2,707	2,728	2,700	12.74M
August 22, 2025	2,692.5	2,692	2,692	2,706	2,679	3.32M
August 21, 2025	2,679	2,677.5	2,677.5	2,683.5	2,667	2.96M
August 20, 2025	2,638	2,666	2,666	2,672.5	2,632.5	6.98M
August 19, 2025	2,623	2,653	2,653	2,654	2,616.5	4.96M
August 18, 2025	2,634.5	2,633	2,633	2,636.5	2,601.5	5.47M
August 15, 2025	2,646.5	2,639	2,639	2,656.5	2,617	5.8M
August 14, 2025	2,641	2,628	2,628	2,642	2,621	4.62M
August 13, 2025	2,670	2,669.5	2,643.09	2,676	2,650.21	4.41M
August 12, 2025	2,649	2,676	2,649.53	2,678	2,647	9.43M
August 11, 2025	2,645	2,644.5	2,618.34	2,665.5	2,630	3.84M
August 08, 2025	2,635	2,653	2,626.75	2,676	2,635	9.73M
August 07, 2025	2,691	2,651	2,624.77	2,709.5	2,644	11.76M
August 06, 2025	2,712.5	2,726.5	2,699.53	2,755	2,712.5	7.06M
August 05, 2025	2,682	2,691.5	2,664.87	2,710	2,668	5.03M
August 04, 2025	2,696.5	2,682	2,655.47	2,715	2,669	12.8M
August 01, 2025	2,708.5	2,707	2,680.22	2,736	2,689.5	4.85M
July 31, 2025	2,720.5	2,711	2,711	2,773	2,687	8.09M
July 30, 2025	2,720	2,679	2,679	2,721.5	2,675.5	5.17M
July 29, 2025	2,690	2,697	2,697	2,721	2,678	6.04M
July 28, 2025	2,680.5	2,687	2,687	2,687.5	2,652.5	10.22M
July 25, 2025	2,673.5	2,667.5	2,667.5	2,677.5	2,646	4.84M
July 24, 2025	2,667	2,662.5	2,662.5	2,683.5	2,643	4.87M
July 23, 2025	2,632	2,653.5	2,653.5	2,655.5	2,632	3.96M
July 22, 2025	2,599	2,619	2,619	2,635	2,599	4.98M
July 21, 2025	2,614	2,613	2,613	2,631.5	2,596.5	10.11M
July 18, 2025	2,634.5	2,620	2,620	2,647.5	2,620	5.29M
July 17, 2025	2,618.5	2,609	2,609	2,622.5	2,601	3.95M
July 16, 2025	2,617	2,608	2,608	2,641.5	2,604	4.19M
July 15, 2025	2,625.5	2,621.5	2,621.5	2,637.5	2,615.5	7.8M
July 14, 2025	2,668.5	2,636.5	2,636.5	2,677	2,633	4.7M
July 11, 2025	2,649.5	2,672	2,672	2,673.5	2,648	5.65M
July 10, 2025	2,635.5	2,658	2,658	2,668	2,624.79	5.99M
July 09, 2025	2,616.5	2,627	2,627	2,640	2,614.5	5.81M
July 08, 2025	2,550.5	2,604	2,604	2,608	2,550.5	5.5M
July 07, 2025	2,584.5	2,553	2,553	2,586	2,541.71	6.66M
July 04, 2025	2,608.5	2,628	2,628	2,631.5	2,607	2.9M
July 03, 2025	2,639	2,620.5	2,620.5	2,639	2,617	4.84M
July 02, 2025	2,588.5	2,615.5	2,615.5	2,626	2,584	5.4M
July 01, 2025	2,555	2,574	2,574	2,579	2,551.75	4.44M
June 30, 2025	2,579	2,553.5	2,553.5	2,591	2,553.5	8.01M
June 27, 2025	2,580.5	2,587	2,587	2,594	2,576.35	7.9M
June 26, 2025	2,578	2,576.5	2,576.5	2,593	2,558.5	5.69M
June 25, 2025	2,577	2,563.5	2,563.5	2,602	2,498.96	7.18M
June 24, 2025	2,565	2,584.5	2,584.5	2,617	2,554	10.82M
June 23, 2025	2,719	2,684	2,684	2,719	2,681.5	24.81M
June 20, 2025	2,675.5	2,683	2,683	2,693.5	2,653.5	19.68M
June 19, 2025	2,679	2,698	2,698	2,706	2,674.5	4.7M
June 18, 2025	2,671	2,667	2,667	2,688	2,655	6.26M
June 17, 2025	2,625	2,663	2,663	2,667	2,621	4.2M
June 16, 2025	2,663.5	2,625.5	2,625.5	2,672.5	2,614	6.85M
June 13, 2025	2,689	2,631	2,631	2,703.5	2,618.5	7.5M

Shell plc (SHEL.L) LSE