Shell plc - SHEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 14, 2025	71.94	71.1	71.1	72.02	70.98	4.54M
July 11, 2025	71.88	72.3	72.3	72.56	71.72	4.6M
July 10, 2025	71.62	72.3	72.3	72.36	71.32	3.64M
July 09, 2025	71.85	71.73	71.73	71.96	71.31	4.35M
July 08, 2025	69.92	71.26	71.26	71.46	69.92	3.81M
July 07, 2025	69.96	69.82	69.82	70.66	69.22	5.09M
July 03, 2025	72	71.92	71.92	72.2	71.72	2.41M
July 02, 2025	71.53	72.28	72.28	72.4	71.01	3.6M
July 01, 2025	70.68	71.19	71.19	71.41	70.31	3.61M
June 30, 2025	70.38	70.41	70.41	70.66	70.07	3.42M
June 27, 2025	71.19	70.98	70.98	71.35	70.71	3.58M
June 26, 2025	70.99	70.99	70.99	71.28	70.45	5.08M
June 25, 2025	70.09	69.44	69.44	70.31	67.25	24.49M
June 24, 2025	70.52	70.14	70.14	71.15	69.91	6.59M
June 23, 2025	72.67	70.84	70.84	73.16	70.81	7.75M
June 20, 2025	72.56	72.4	72.4	72.95	72.23	6.47M
June 18, 2025	72.19	72	72	72.65	71.79	4.22M

Shell plc (SHEL) NYSE