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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,953.5	2,940.5	2,940.5	2,960.5	2,927	10.24M
February 19, 2026	2,942	2,944	2,944	2,962.5	2,911.4	23.12M
February 18, 2026	2,875	2,929	2,929	2,938	2,867.5	6.6M
February 17, 2026	2,880	2,867	2,867	2,902	2,839	9.14M
February 16, 2026	2,873	2,865.5	2,865.5	2,886.5	2,859.83	4.1M
February 13, 2026	2,880	2,872.5	2,872.5	2,890	2,856	14.22M
February 12, 2026	2,932.5	2,888	2,888	2,942	2,879.5	13.66M
February 11, 2026	2,852.5	2,914	2,914	2,918	2,850.75	7.34M
February 10, 2026	2,825	2,832	2,832	2,874.5	2,811.5	7.2M
February 09, 2026	2,754	2,823	2,823	2,823	2,754	6.91M
February 06, 2026	2,758.5	2,774.5	2,774.5	2,792.5	2,741.5	7.99M
February 05, 2026	2,838	2,769.5	2,769.5	2,859.5	2,763.75	20.77M
February 04, 2026	2,840	2,867	2,867	2,875.5	2,817	6.22M
February 03, 2026	2,774	2,789.5	2,789.5	2,792.5	2,745.5	5.4M
February 02, 2026	2,741.5	2,779.5	2,779.5	2,782	2,722.5	5.01M
January 30, 2026	2,788.5	2,794	2,794	2,798	2,768.5	6.93M
January 29, 2026	2,752.5	2,797.5	2,797.5	2,818.5	2,748.5	7.27M
January 28, 2026	2,713.5	2,732.5	2,732.5	2,748.17	2,712.5	7.25M
January 27, 2026	2,672.5	2,697	2,697	2,700	2,666.06	18.01M
January 26, 2026	2,694	2,672.5	2,672.5	2,707	2,672.5	7.48M
January 23, 2026	2,686	2,687.5	2,687.5	2,722	2,678	9.71M
January 22, 2026	2,754.5	2,674	2,674	2,757	2,671.88	11.4M
January 21, 2026	2,715	2,733.5	2,733.5	2,752	2,706.5	7.87M
January 20, 2026	2,715.5	2,722	2,722	2,736	2,701.8	7.19M
January 19, 2026	2,749.5	2,730	2,730	2,761.5	2,727	5.24M
January 16, 2026	2,738	2,775	2,775	2,776.5	2,720	4.32M
January 15, 2026	2,738	2,746.5	2,746.5	2,754	2,699.5	5.96M
January 14, 2026	2,700	2,739	2,739	2,745.08	2,698.5	7.09M
January 13, 2026	2,661.5	2,722	2,722	2,730.5	2,661.5	6.57M
January 12, 2026	2,648	2,661.5	2,661.5	2,664	2,625.5	5.1M
January 09, 2026	2,592	2,640	2,640	2,659	2,589.5	6.34M
January 08, 2026	2,633	2,562	2,562	2,633	2,553.77	9.79M
January 07, 2026	2,686	2,655.5	2,655.5	2,705	2,629	24.59M
January 06, 2026	2,767.5	2,747	2,747	2,786.19	2,747	6.12M
January 05, 2026	2,784	2,738	2,738	2,795.5	2,722	8.19M
January 02, 2026	2,742	2,759.5	2,759.5	2,781.5	2,737	5.05M
December 31, 2025	2,738.5	2,740	2,740	2,743.5	2,729.5	1.87M
December 30, 2025	2,709.5	2,731.5	2,731.5	2,741	2,709	4.6M
December 29, 2025	2,695	2,706	2,706	2,718.5	2,694.5	3.72M
December 24, 2025	2,702.5	2,698	2,698	2,716	2,697.5	1.43M
December 23, 2025	2,687	2,702	2,702	2,707	2,686	4.24M
December 22, 2025	2,690.5	2,705	2,705	2,714.5	2,690.5	6.28M
December 19, 2025	2,666	2,703	2,703	2,703	2,657	21.79M
December 18, 2025	2,677	2,662	2,662	2,684	2,648.8	8.06M
December 17, 2025	2,660	2,657.5	2,657.5	2,693.5	2,657.5	10.61M
December 16, 2025	2,683	2,626.5	2,626.5	2,700	2,606	8.76M
December 15, 2025	2,704.5	2,698.5	2,698.5	2,718.5	2,698.5	4.45M
December 12, 2025	2,707	2,686.5	2,686.5	2,712	2,685.5	7.26M
December 11, 2025	2,704.5	2,707	2,707	2,719.5	2,697.5	6.85M
December 10, 2025	2,727.5	2,709	2,709	2,740	2,708	6.19M
December 09, 2025	2,731.5	2,734.5	2,734.5	2,751.5	2,729	5.73M
December 08, 2025	2,742.5	2,750	2,750	2,766	2,733	3.56M
December 05, 2025	2,771	2,760	2,760	2,789	2,749	5.52M
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

Shell plc (SHEL.L) LSE