5 DAY PERFORMANCE
+7.65%
1 MONTH PERFORMANCE
+2.10%
3 MONTH PERFORMANCE
-7.14%
6 MONTH PERFORMANCE
+17.55%
YEAR-TO-DATE PERFORMANCE
+16.48%
1 YEAR PERFORMANCE
+20.58%
Shell Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $77.05 | $76.53 (-0.67%) | $77.08 | $76.39 | 4.59 M | $216.35 B |
| 06/25/2026 | $77.10 | $77.33 (0.3%) | $77.51 | $76.80 | 6.22 M | $218.61 B |
| 06/24/2026 | $77.86 | $77.70 (-0.21%) | $78.31 | $77.17 | 9.53 M | $219.65 B |
| 06/23/2026 | $79.25 | $79.51 (0.33%) | $79.61 | $78.93 | 5.19 M | $224.77 B |
| 06/22/2026 | $79.45 | $79.66 (0.26%) | $79.99 | $78.90 | 5.39 M | $225.19 B |
| 06/18/2026 | $78.44 | $78.81 (0.47%) | $78.96 | $77.94 | 8.16 M | $222.79 B |
| 06/17/2026 | $81.81 | $80.38 (-1.75%) | $81.87 | $80.16 | 6.21 M | $227.23 B |
| 06/16/2026 | $82.22 | $82.25 (0.04%) | $82.60 | $81.85 | 6.01 M | $232.52 B |
| 06/15/2026 | $81.88 | $82.61 (0.89%) | $83.04 | $81.80 | 7.75 M | $233.53 B |
| 06/12/2026 | $85.01 | $85.66 (0.76%) | $86.47 | $84.95 | 7.01 M | $242.16 B |
| 06/11/2026 | $87.93 | $85.85 (-2.37%) | $88.00 | $85.68 | 6.80 M | $242.69 B |
| 06/10/2026 | $86.06 | $86.05 (-0.01%) | $87.19 | $86.00 | 5.38 M | $243.26 B |
| 06/09/2026 | $86.20 | $85.43 (-0.89%) | $86.25 | $84.59 | 4.80 M | $241.51 B |
| 06/08/2026 | $86.45 | $86.65 (0.23%) | $87.07 | $86.20 | 5.81 M | $244.96 B |
| 06/05/2026 | $86.60 | $85.40 (-1.39%) | $86.79 | $85.33 | 6.27 M | $241.42 B |
| 06/04/2026 | $86.39 | $86.73 (0.39%) | $86.86 | $85.68 | 8.68 M | $245.18 B |
| 06/03/2026 | $87.62 | $86.77 (-0.97%) | $88.03 | $86.75 | 6.74 M | $245.29 B |
| 06/02/2026 | $85.52 | $86.82 (1.52%) | $86.98 | $85.48 | 5.62 M | $245.44 B |
| 06/01/2026 | $85.16 | $85.41 (0.29%) | $86.14 | $84.98 | 8.31 M | $241.45 B |
| 05/29/2026 | $84.37 | $84.12 (-0.3%) | $84.41 | $83.64 | 8.82 M | $237.80 B |
| 05/28/2026 | $84.45 | $83.83 (-0.73%) | $84.76 | $83.74 | 6.37 M | $236.98 B |
| 05/27/2026 | $83.44 | $83.81 (0.44%) | $84.03 | $83.14 | 9.47 M | $236.93 B |
| 05/26/2026 | $86.09 | $85.03 (-1.23%) | $86.66 | $84.97 | 9.00 M | $240.38 B |
| 05/22/2026 | $86.04 | $85.71 (-0.38%) | $86.63 | $85.34 | 6.49 M | $242.30 B |
| 05/21/2026 | $88.17 | $86.93 (-1.41%) | $88.38 | $86.62 | 5.88 M | $245.75 B |
| 05/20/2026 | $88.31 | $86.72 (-1.8%) | $88.72 | $86.66 | 7.48 M | $245.15 B |
| 05/19/2026 | $88.55 | $88.46 (-0.1%) | $88.66 | $87.67 | 7.46 M | $250.07 B |
| 05/18/2026 | $86.07 | $88.59 (2.93%) | $88.81 | $85.63 | 5.74 M | $250.44 B |
| 05/15/2026 | $84.41 | $85.36 (1.13%) | $85.48 | $84.34 | 5.75 M | $241.31 B |
| 05/14/2026 | $84.72 | $84.51 (-0.25%) | $85.11 | $84.48 | 7.04 M | $238.91 B |
| 05/13/2026 | $85.02 | $84.93 (-0.11%) | $85.28 | $84.54 | 6.58 M | $240.09 B |
| 05/12/2026 | $85.50 | $85.35 (-0.18%) | $85.59 | $85.06 | 6.89 M | $241.28 B |
| 05/11/2026 | $85.09 | $85.36 (0.32%) | $85.55 | $84.81 | 8.27 M | $241.31 B |
| 05/08/2026 | $84.30 | $83.97 (-0.39%) | $84.77 | $83.82 | 5.73 M | $237.38 B |
| 05/07/2026 | $85.71 | $84.24 (-1.72%) | $85.80 | $84.02 | 11.30 M | $238.14 B |
| 05/06/2026 | $87.74 | $87.20 (-0.62%) | $87.77 | $86.58 | 10.63 M | $246.51 B |
| 05/05/2026 | $89.50 | $89.70 (0.22%) | $90.09 | $89.16 | 9.67 M | $253.58 B |
| 05/04/2026 | $89.89 | $89.26 (-0.7%) | $90.49 | $88.83 | 8.33 M | $252.33 B |
| 05/01/2026 | $90.20 | $88.98 (-1.35%) | $90.34 | $88.69 | 6.36 M | $251.54 B |
| 04/30/2026 | $89.06 | $90.67 (1.81%) | $90.91 | $88.73 | 9.43 M | $256.32 B |
| 04/29/2026 | $88.82 | $88.91 (0.1%) | $88.97 | $87.97 | 13.48 M | $251.34 B |
| 04/28/2026 | $88.77 | $87.59 (-1.33%) | $88.83 | $87.37 | 18.90 M | $247.61 B |
| 04/27/2026 | $89.23 | $86.91 (-2.6%) | $89.47 | $86.09 | 19.89 M | $245.69 B |
| 04/24/2026 | $89.75 | $89.13 (-0.69%) | $89.76 | $88.75 | 4.11 M | $251.97 B |
| 04/23/2026 | $89.38 | $89.27 (-0.12%) | $89.59 | $88.89 | 3.38 M | $252.36 B |
| 04/22/2026 | $89.40 | $89.49 (0.1%) | $89.63 | $88.79 | 3.39 M | $252.98 B |
| 04/21/2026 | $88.51 | $88.66 (0.17%) | $88.87 | $88.23 | 5.44 M | $250.64 B |
| 04/20/2026 | $87.92 | $88.00 (0.09%) | $88.66 | $87.58 | 5.16 M | $248.77 B |
| 04/17/2026 | $87.24 | $87.81 (0.65%) | $88.25 | $86.00 | 11.07 M | $248.23 B |
| 04/16/2026 | $90.57 | $91.50 (1.03%) | $91.77 | $90.55 | 5.24 M | $258.67 B |
| 04/15/2026 | $91.30 | $89.84 (-1.6%) | $91.50 | $89.84 | 5.40 M | $253.97 B |
| 04/14/2026 | $92.26 | $91.36 (-0.98%) | $92.26 | $90.84 | 5.97 M | $258.27 B |
| 04/13/2026 | $93.03 | $92.60 (-0.46%) | $93.39 | $92.15 | 5.64 M | $261.78 B |
| 04/10/2026 | $91.31 | $92.21 (0.99%) | $92.52 | $91.10 | 5.42 M | $260.67 B |
| 04/09/2026 | $92.09 | $91.09 (-1.09%) | $93.05 | $90.94 | 6.23 M | $257.51 B |
| 04/08/2026 | $90.13 | $92.01 (2.09%) | $92.16 | $89.68 | 10.23 M | $260.11 B |
| 04/07/2026 | $94.12 | $94.15 (0.03%) | $94.66 | $93.49 | 6.95 M | $266.16 B |
| 04/06/2026 | $93.00 | $93.64 (0.69%) | $93.66 | $92.34 | 4.43 M | $264.72 B |
| 04/02/2026 | $93.71 | $93.10 (-0.65%) | $94.66 | $92.89 | 11.35 M | $263.19 B |
| 04/01/2026 | $93.26 | $92.03 (-1.32%) | $93.68 | $90.94 | 15.52 M | $260.16 B |
| 03/31/2026 | $94.48 | $93.00 (-1.57%) | $94.90 | $91.23 | 11.73 M | $262.91 B |
| 03/30/2026 | $93.50 | $92.74 (-0.81%) | $94.10 | $92.45 | 9.06 M | $262.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
