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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,662	2,645	2,645	2,684	2,638.5	6.18M
September 10, 2025	2,652	2,656	2,656	2,666	2,637.5	8.9M
September 09, 2025	2,634	2,664.5	2,664.5	2,673	2,631.5	7.56M
September 08, 2025	2,656	2,639	2,639	2,663.5	2,629.6	6.93M
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

Shell plc (SHEL.L) LSE