NYSE : SHEL
Shell plc — Price history
Energy · Oil & Gas Integrated · United Kingdom
Last price 108.83 USD (Oct 30, 2026, 12:07 PM EDT) · Market cap 311.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Shell plc (SHEL) closed at 104.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 106.83 | 107.13 | 104.75 | 104.94 | 8,057,660 | -3.45% |
| 2026-10-30 | 108.35 | 109.37 | 108.34 | 108.69 | 5,808,441 | +0.95% |
| 2026-10-29 | 108.02 | 108.265 | 107.03 | 107.67 | 7,430,801 | +2.36% |
| 2026-10-28 | 105.08 | 105.93 | 104.815 | 105.19 | 4,178,537 | +0.39% |
| 2026-10-27 | 105.865 | 106.24 | 104.635 | 104.78 | 4,022,129 | -1.99% |
| 2026-10-26 | 106.66 | 107.8 | 106.47 | 106.91 | 4,607,701 | -1.17% |
| 2026-10-23 | 106.86 | 108.43 | 106.78 | 108.18 | 4,657,257 | +2.25% |
| 2026-10-22 | 106.4 | 106.63 | 104.14 | 105.8 | 4,181,422 | +0.42% |
| 2026-10-21 | 105.54 | 105.91 | 104.66 | 105.36 | 4,244,103 | -0.17% |
| 2026-10-20 | 106.36 | 106.505 | 104.31 | 105.54 | 5,321,709 | +0.69% |
| 2026-10-19 | 105.18 | 106.11 | 104.8 | 104.82 | 5,452,740 | -1.73% |
| 2026-10-16 | 105.24 | 106.68 | 105.17 | 106.66 | 5,897,549 | +3.00% |
| 2026-10-15 | 104.69 | 104.7 | 103.305 | 103.55 | 6,620,245 | -0.03% |
| 2026-10-14 | 103.57 | 103.865 | 103.04 | 103.58 | 5,938,830 | +0.57% |
| 2026-10-13 | 102.25 | 103.09 | 102.09 | 102.99 | 4,839,659 | +1.38% |
| 2026-10-12 | 101.59 | 102.47 | 101.27 | 101.59 | 5,989,180 | +1.41% |
| 2026-10-09 | 100.21 | 101.17 | 100.03 | 100.18 | 8,381,498 | -0.02% |
| 2026-10-08 | 99.44 | 100.6 | 99.29 | 100.2 | 9,096,771 | +3.46% |
| 2026-10-07 | 97.415 | 98.075 | 96.54 | 96.85 | 4,925,430 | -0.79% |
| 2026-10-06 | 96.265 | 98.25 | 96.1 | 97.62 | 8,158,920 | +1.14% |
| 2026-10-05 | 96.09 | 96.955 | 94.765 | 96.52 | 6,676,043 | +0.30% |
| 2026-10-02 | 95.03 | 96.38 | 94.97 | 96.23 | 6,577,804 | +0.65% |
| 2026-10-01 | 94.37 | 95.705 | 94.34 | 95.61 | 9,469,177 | +0.59% |
| 2026-09-30 | 94.98 | 95.85 | 94.9 | 95.05 | 9,783,282 | -0.09% |
| 2026-09-29 | 94.775 | 95.79 | 94.72 | 95.14 | 7,476,689 | -1.38% |
| 2026-09-28 | 97.415 | 97.63 | 96.365 | 96.47 | 7,533,938 | +0.72% |
| 2026-09-25 | 95.39 | 96.1 | 95.28 | 95.78 | 5,056,561 | +0.19% |
| 2026-09-24 | 95.96 | 96.76 | 95.515 | 95.6 | 5,373,607 | +0.20% |
| 2026-09-23 | 94.18 | 95.5 | 94.1 | 95.41 | 5,252,942 | +1.58% |
| 2026-09-22 | 92.99 | 94.18 | 92.47 | 93.93 | 5,966,102 | +0.71% |
| 2026-09-21 | 94.72 | 95.03 | 93.19 | 93.27 | 4,973,866 | -1.34% |
| 2026-09-18 | 94.495 | 95.19 | 94.18 | 94.54 | 4,566,302 | -1.34% |
| 2026-09-17 | 95.48 | 96.12 | 95.325 | 95.82 | 3,701,482 | +0.13% |
| 2026-09-16 | 97.86 | 97.93 | 95.35 | 95.7 | 5,501,620 | -3.28% |
| 2026-09-15 | 96.74 | 99.155 | 96.63 | 98.95 | 4,717,655 | +2.59% |
| 2026-09-14 | 97.36 | 97.625 | 96.085 | 96.45 | 6,533,480 | -0.33% |
| 2026-09-11 | 96.08 | 96.89 | 95.81 | 96.77 | 4,906,522 | +0.84% |
| 2026-09-10 | 96.81 | 96.99 | 95.66 | 95.96 | 6,459,159 | +0.38% |
| 2026-09-09 | 96.04 | 96.265 | 95.08 | 95.6 | 8,383,831 | +0.29% |
| 2026-09-08 | 94.85 | 95.805 | 94.421 | 95.32 | 7,279,703 | +2.55% |
| 2026-09-04 | 93.03 | 93.59 | 92.16 | 92.95 | 6,847,864 | +0.67% |
| 2026-09-03 | 92.56 | 93.43 | 92.24 | 92.33 | 5,333,407 | -0.51% |
| 2026-09-02 | 92.98 | 93.667 | 92.63 | 92.8 | 8,104,058 | -0.76% |
| 2026-09-01 | 92.72 | 93.86 | 92.47 | 93.51 | 11,048,314 | +2.25% |
| 2026-08-31 | 92.04 | 92.55 | 91.02 | 91.45 | 6,127,815 | +0.59% |
| 2026-08-28 | 90.74 | 91.08 | 90.465 | 90.91 | 7,516,326 | +0.23% |
| 2026-08-27 | 91.23 | 91.35 | 90.05 | 90.7 | 6,904,598 | -0.45% |
| 2026-08-26 | 91.23 | 92.24 | 91.01 | 91.11 | 7,935,816 | -1.20% |
| 2026-08-25 | 92.38 | 92.71 | 91.97 | 92.22 | 5,634,568 | -0.84% |
| 2026-08-24 | 92.82 | 93.61 | 92.7 | 93 | 5,657,960 | -0.35% |
| 2026-08-21 | 93.87 | 94.02 | 93.07 | 93.33 | 3,455,710 | -0.34% |
| 2026-08-20 | 94.11 | 94.7 | 93.63 | 93.65 | 4,911,157 | +0.95% |
| 2026-08-19 | 93 | 93.65 | 92.62 | 92.77 | 4,941,292 | +0.83% |
| 2026-08-18 | 92.5 | 92.6 | 91.84 | 92.01 | 4,380,097 | +0.43% |
| 2026-08-17 | 90.68 | 91.635 | 90.43 | 91.62 | 4,665,818 | +1.27% |
| 2026-08-14 | 89.78 | 91.03 | 89.55 | 90.47 | 5,023,154 | +1.49% |
| 2026-08-13 | 89.38 | 90.065 | 88.931 | 89.92 | 3,347,687 | -0.17% |
| 2026-08-12 | 89.74 | 90.39 | 89.57 | 90.07 | 4,385,715 | -0.48% |
| 2026-08-11 | 90.25 | 90.975 | 90.12 | 90.5 | 3,657,745 | +0.61% |
| 2026-08-10 | 88.75 | 90.4 | 88.68 | 89.95 | 4,866,864 | +1.64% |
| 2026-08-07 | 88.99 | 89.13 | 88.33 | 88.5 | 4,424,768 | -1.23% |
| 2026-08-06 | 89.25 | 89.88 | 88.55 | 89.6 | 8,303,709 | +2.10% |
| 2026-08-05 | 90.22 | 90.3 | 87.65 | 87.76 | 6,413,902 | -2.32% |
| 2026-08-04 | 90.125 | 90.405 | 88.99 | 89.84 | 9,317,217 | -1.36% |
| 2026-08-03 | 90.94 | 91.735 | 90.74 | 91.08 | 6,532,896 | -0.98% |
| 2026-07-31 | 91.03 | 92.07 | 90.54 | 91.98 | 7,071,783 | +1.62% |
| 2026-07-30 | 90 | 90.77 | 89.21 | 90.51 | 10,768,731 | +2.46% |
| 2026-07-29 | 88.17 | 88.845 | 87.77 | 88.34 | 8,491,942 | +2.48% |
| 2026-07-28 | 86.68 | 87.38 | 85.82 | 86.2 | 7,695,491 | -0.20% |
| 2026-07-27 | 87.06 | 87.62 | 86.365 | 86.37 | 8,811,553 | -2.27% |
| 2026-07-24 | 88.39 | 88.9 | 87.97 | 88.38 | 7,202,633 | +0.49% |
| 2026-07-23 | 89.15 | 89.41 | 87.93 | 87.95 | 6,704,927 | +0.21% |
| 2026-07-22 | 88.55 | 88.7 | 87.745 | 87.77 | 6,942,512 | +0.65% |
| 2026-07-21 | 86.99 | 87.32 | 86.46 | 87.2 | 6,069,833 | +1.16% |
| 2026-07-20 | 86.12 | 86.95 | 85.72 | 86.2 | 7,205,745 | -1.28% |
| 2026-07-17 | 87.05 | 87.55 | 86.42 | 87.32 | 7,773,933 | +2.63% |
| 2026-07-16 | 85.18 | 85.62 | 84.875 | 85.08 | 4,740,289 | +0.52% |
| 2026-07-15 | 85.31 | 85.58 | 84.1 | 84.64 | 6,422,047 | +0.27% |
| 2026-07-14 | 84.7 | 84.98 | 83.84 | 84.41 | 6,118,029 | +0.51% |
| 2026-07-13 | 82.95 | 84.265 | 82.95 | 83.98 | 6,092,478 | +2.13% |
| 2026-07-10 | 81.71 | 82.26 | 81.475 | 82.23 | 3,526,049 | +1.02% |
| 2026-07-09 | 81.89 | 82.02 | 81.27 | 81.4 | 3,466,594 | -1.02% |
| 2026-07-08 | 81.98 | 82.84 | 81.55 | 82.24 | 8,064,282 | +0.30% |
| 2026-07-07 | 80.04 | 82.165 | 80.02 | 81.99 | 9,305,232 | +4.93% |
| 2026-07-06 | 77.69 | 78.225 | 77.48 | 78.14 | 6,142,932 | +0.15% |
| 2026-07-02 | 77.65 | 78.1 | 77.48 | 78.02 | 5,453,358 | +1.89% |
| 2026-07-01 | 76.29 | 76.845 | 76.26 | 76.57 | 6,165,462 | -1.25% |
| 2026-06-30 | 77.3 | 78 | 77.04 | 77.54 | 5,405,965 | +0.85% |
| 2026-06-29 | 77.015 | 77.25 | 76.695 | 76.89 | 7,909,772 | +0.47% |
| 2026-06-26 | 77.05 | 77.08 | 76.385 | 76.53 | 4,590,857 | -1.03% |
| 2026-06-25 | 77.1 | 77.51 | 76.8 | 77.33 | 6,219,048 | -0.48% |
| 2026-06-24 | 77.86 | 78.31 | 77.17 | 77.7 | 9,529,798 | -2.28% |
| 2026-06-23 | 79.25 | 79.61 | 78.93 | 79.51 | 5,194,371 | -0.19% |
| 2026-06-22 | 79.45 | 79.99 | 78.9 | 79.66 | 5,388,813 | +1.08% |
| 2026-06-18 | 78.44 | 78.96 | 77.935 | 78.81 | 8,160,453 | -1.95% |
| 2026-06-17 | 81.805 | 81.87 | 80.155 | 80.38 | 6,210,069 | -2.27% |
| 2026-06-16 | 82.22 | 82.6 | 81.85 | 82.25 | 6,009,574 | -0.44% |
| 2026-06-15 | 81.88 | 83.04 | 81.8 | 82.61 | 7,745,244 | -3.56% |
| 2026-06-12 | 85.01 | 86.47 | 84.95 | 85.66 | 7,012,097 | -0.22% |
| 2026-06-11 | 87.93 | 88 | 85.675 | 85.85 | 6,800,757 | -0.23% |
| 2026-06-10 | 86.06 | 87.185 | 86 | 86.05 | 5,381,021 | +0.73% |
| 2026-06-09 | 86.2 | 86.253 | 84.59 | 85.43 | 4,799,560 | -1.41% |
| 2026-06-08 | 86.45 | 87.07 | 86.2 | 86.65 | 5,813,845 | +1.46% |
| 2026-06-05 | 86.6 | 86.79 | 85.33 | 85.4 | 6,272,958 | -1.53% |
| 2026-06-04 | 86.39 | 86.86 | 85.68 | 86.73 | 8,675,089 | -0.05% |
| 2026-06-03 | 87.62 | 88.025 | 86.745 | 86.77 | 6,742,872 | -0.06% |
| 2026-06-02 | 85.52 | 86.975 | 85.48 | 86.82 | 5,617,351 | +1.65% |
| 2026-06-01 | 85.16 | 86.14 | 84.975 | 85.41 | 8,313,046 | +1.53% |
| 2026-05-29 | 84.365 | 84.41 | 83.64 | 84.12 | 8,816,787 | +0.35% |
| 2026-05-28 | 84.45 | 84.76 | 83.74 | 83.83 | 6,374,104 | +0.02% |
| 2026-05-27 | 83.44 | 84.03 | 83.14 | 83.81 | 9,467,760 | -1.43% |
| 2026-05-26 | 86.085 | 86.66 | 84.97 | 85.03 | 8,998,668 | -0.79% |
| 2026-05-22 | 86.04 | 86.63 | 85.34 | 85.71 | 6,490,415 | -0.51% |
| 2026-05-21 | 88.17 | 88.38 | 86.62 | 86.93 | 5,881,668 | +0.24% |
| 2026-05-20 | 88.31 | 88.72 | 86.66 | 86.72 | 7,475,147 | -1.97% |
| 2026-05-19 | 88.55 | 88.66 | 87.67 | 88.46 | 7,458,174 | -0.15% |
| 2026-05-18 | 86.07 | 88.81 | 85.63 | 88.59 | 5,739,284 | +3.78% |
| 2026-05-15 | 84.405 | 85.475 | 84.335 | 85.36 | 5,752,508 | +1.01% |
| 2026-05-14 | 84.72 | 85.11 | 84.48 | 84.51 | 7,039,346 | -0.49% |
| 2026-05-13 | 85.02 | 85.28 | 84.54 | 84.93 | 6,579,090 | -0.49% |