Shell plc - SHEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	74.93	74.91	74.91	75.08	74.08	4M
October 06, 2025	73.28	74.27	74.27	74.38	73.26	4.02M
October 03, 2025	72.47	73.21	73.21	73.39	72.47	4.23M
October 02, 2025	72.07	71.77	71.77	72.37	71.72	3.71M
October 01, 2025	72.23	72.43	72.43	72.71	72.19	3.66M
September 30, 2025	71.3	71.53	71.53	71.88	71.04	4.34M
September 29, 2025	73.15	72.45	72.45	73.22	72.14	4.3M
September 26, 2025	73.08	73.4	73.4	73.79	73.05	4.23M
September 25, 2025	71.91	72.89	72.89	72.9	71.91	4.23M
September 24, 2025	71.76	72.12	72.12	72.33	71.7	3.94M
September 23, 2025	71.72	71.54	71.54	72.38	71.42	4.62M
September 22, 2025	70.75	71.05	71.05	71.42	70.6	3.55M
September 19, 2025	70.98	70.79	70.79	71.07	70.43	3.85M
September 18, 2025	71.59	71.44	71.44	71.75	71.07	3.81M
September 17, 2025	71.75	71.41	71.41	72.11	71.07	6.58M
September 16, 2025	71.89	72.33	72.33	72.54	71.85	6.8M
September 15, 2025	71.46	71.67	71.67	71.8	71.28	4.93M
September 12, 2025	72.05	71.34	71.34	72.46	71.31	5.36M
September 11, 2025	71.91	72.02	72.02	72.47	71.8	5.16M
September 10, 2025	71.89	72.65	72.65	72.65	71.77	5.13M
September 09, 2025	72.41	71.92	71.92	72.87	71.85	4.98M
September 08, 2025	72.1	71.71	71.71	72.33	71.4	3.1M
September 05, 2025	72.1	71.6	71.6	72.24	71.08	4.09M
September 04, 2025	72.55	72.31	72.31	72.8	72.26	3.75M
September 03, 2025	73.64	72.74	72.74	73.73	72.53	4.57M
September 02, 2025	73.38	73.79	73.79	73.99	73.22	3.45M
August 29, 2025	73.94	73.88	73.88	74.21	73.79	1.87M
August 28, 2025	73.56	73.93	73.93	74.08	73.27	1.96M
August 27, 2025	72.9	73.71	73.71	73.89	72.89	2.79M
August 26, 2025	73.67	73.66	73.66	73.75	73.15	2.62M
August 25, 2025	73.27	73.82	73.82	74.02	73	2.55M
August 22, 2025	72.5	73.32	73.32	73.45	72.5	2.42M
August 21, 2025	72.06	72.49	72.49	72.58	71.88	3.06M
August 20, 2025	71.95	72.09	72.09	72.31	71.85	3.76M
August 19, 2025	71.77	71.45	71.45	72.01	71.28	2.3M
August 18, 2025	71.07	71.51	71.51	71.71	70.8	3.07M
August 15, 2025	71.75	71.85	71.85	72.16	71.39	3.24M
August 14, 2025	72.42	72.64	71.92	72.69	71.97	3.25M
August 13, 2025	72.37	72.75	72.03	72.88	72.29	3.85M
August 12, 2025	71.98	72.25	71.54	72.74	71.75	2.56M
August 11, 2025	71.74	71.41	71.41	71.99	71.13	2.21M
August 08, 2025	72.15	71.65	71.65	72.32	71.42	3.84M
August 07, 2025	72.08	71.37	71.37	72.33	71.32	4.78M
August 06, 2025	73.26	72.24	72.24	73.77	72.07	4.58M
August 05, 2025	72	72.4	72.4	72.46	71.69	3.12M
August 04, 2025	71.73	71.85	71.85	71.89	71.28	4.02M
August 01, 2025	72.55	72	72	72.78	71.55	5.43M
July 31, 2025	71.56	72.21	72.21	72.6	71.28	5.35M
July 30, 2025	71.76	71.72	71.72	72.15	71.31	5.33M
July 29, 2025	72.46	73.11	73.11	73.2	72.37	3.92M
July 28, 2025	71.89	72.21	72.21	72.44	71.82	2.91M
July 25, 2025	71.94	71.99	71.99	72.19	71.48	2.57M
July 24, 2025	72.06	72.38	72.38	72.76	71.92	4.77M
July 23, 2025	71.91	72.78	72.78	72.83	71.75	4.33M
July 22, 2025	70.57	71.15	71.15	71.32	70.53	4.17M
July 21, 2025	70.72	70.32	70.32	70.81	70.28	3.37M
July 18, 2025	71.22	70.28	70.28	71.33	70.06	5.24M
July 17, 2025	70.08	70.34	70.34	70.58	70	3.73M
July 16, 2025	70.52	70.67	70.67	70.96	70.02	4.13M
July 15, 2025	70.8	70.4	70.4	71.02	70.22	3.62M

Shell plc (SHEL) NYSE