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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shell plc (SHEL.L) LSE