5 DAY PERFORMANCE
-11.06%
1 MONTH PERFORMANCE
-10.47%
3 MONTH PERFORMANCE
+5.15%
6 MONTH PERFORMANCE
-6.04%
YEAR-TO-DATE PERFORMANCE
+16.48%
1 YEAR PERFORMANCE
+16.40%
Shell Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $100.21 | $101.01 (0.79%) | $101.13 | $100.17 | 2.94 M | |
| 10/08/2026 | $99.44 | $100.20 (0.76%) | $100.60 | $99.29 | 9.10 M | $280.02 B |
| 10/07/2026 | $97.42 | $96.85 (-0.59%) | $98.08 | $96.54 | 4.93 M | $270.66 B |
| 10/06/2026 | $96.27 | $97.62 (1.4%) | $98.25 | $96.10 | 8.16 M | $272.81 B |
| 10/05/2026 | $96.09 | $96.52 (0.45%) | $96.96 | $94.77 | 6.93 M | $269.74 B |
| 10/02/2026 | $95.03 | $96.23 (1.26%) | $96.38 | $94.97 | 7.12 M | $268.93 B |
| 10/01/2026 | $94.37 | $95.61 (1.31%) | $95.71 | $94.34 | 9.74 M | $267.20 B |
| 09/30/2026 | $94.98 | $95.05 (0.07%) | $95.85 | $94.90 | 9.92 M | $265.63 B |
| 09/29/2026 | $94.78 | $95.14 (0.38%) | $95.79 | $94.72 | 7.48 M | $265.88 B |
| 09/28/2026 | $97.42 | $96.47 (-0.98%) | $97.63 | $96.37 | 7.70 M | $269.60 B |
| 09/25/2026 | $95.39 | $95.78 (0.41%) | $96.10 | $95.28 | 5.07 M | $267.67 B |
| 09/24/2026 | $95.96 | $95.60 (-0.38%) | $96.76 | $95.52 | 5.53 M | $267.17 B |
| 09/23/2026 | $94.18 | $95.41 (1.31%) | $95.50 | $94.10 | 5.26 M | $266.64 B |
| 09/22/2026 | $92.99 | $93.93 (1.01%) | $94.18 | $92.47 | 5.97 M | $262.50 B |
| 09/21/2026 | $94.72 | $93.27 (-1.53%) | $95.03 | $93.19 | 5.00 M | $260.66 B |
| 09/18/2026 | $94.50 | $94.54 (0.04%) | $95.19 | $94.18 | 4.59 M | $264.21 B |
| 09/17/2026 | $95.48 | $95.82 (0.36%) | $96.12 | $95.33 | 3.70 M | $267.78 B |
| 09/16/2026 | $97.86 | $95.70 (-2.21%) | $97.93 | $95.35 | 5.78 M | $267.45 B |
| 09/15/2026 | $96.74 | $98.95 (2.28%) | $99.16 | $96.63 | 5.05 M | $276.53 B |
| 09/14/2026 | $97.36 | $96.45 (-0.93%) | $97.63 | $96.09 | 6.75 M | $269.54 B |
| 09/11/2026 | $96.08 | $96.77 (0.72%) | $96.89 | $95.81 | 5.25 M | $270.44 B |
| 09/10/2026 | $96.81 | $95.96 (-0.88%) | $96.99 | $95.66 | 6.48 M | $268.17 B |
| 09/09/2026 | $96.04 | $95.60 (-0.46%) | $96.27 | $95.08 | 8.38 M | $267.17 B |
| 09/08/2026 | $94.85 | $95.32 (0.5%) | $95.81 | $94.42 | 7.43 M | $266.39 B |
| 09/04/2026 | $93.03 | $92.95 (-0.09%) | $93.59 | $92.16 | 6.85 M | $259.76 B |
| 09/03/2026 | $92.56 | $92.33 (-0.25%) | $93.43 | $92.24 | 5.43 M | $258.03 B |
| 09/02/2026 | $92.98 | $92.80 (-0.19%) | $93.67 | $92.63 | 8.17 M | $259.34 B |
| 09/01/2026 | $92.72 | $93.51 (0.85%) | $93.86 | $92.47 | 11.11 M | $261.33 B |
| 08/31/2026 | $92.04 | $91.45 (-0.64%) | $92.55 | $91.02 | 6.15 M | $255.57 B |
| 08/28/2026 | $90.74 | $90.91 (0.19%) | $91.08 | $90.47 | 7.60 M | $254.06 B |
| 08/27/2026 | $91.23 | $90.70 (-0.58%) | $91.35 | $90.05 | 6.91 M | $253.47 B |
| 08/26/2026 | $91.23 | $91.11 (-0.13%) | $92.24 | $91.01 | 7.94 M | $254.62 B |
| 08/25/2026 | $92.38 | $92.22 (-0.17%) | $92.71 | $91.97 | 5.65 M | $257.72 B |
| 08/24/2026 | $92.82 | $93.00 (0.19%) | $93.61 | $92.70 | 5.66 M | $259.90 B |
| 08/21/2026 | $93.87 | $93.33 (-0.58%) | $94.02 | $93.07 | 3.46 M | $260.82 B |
| 08/20/2026 | $94.11 | $93.65 (-0.49%) | $94.70 | $93.63 | 4.92 M | $261.72 B |
| 08/19/2026 | $93.00 | $92.77 (-0.25%) | $93.65 | $92.62 | 4.94 M | $259.26 B |
| 08/18/2026 | $92.50 | $92.01 (-0.53%) | $92.60 | $91.84 | 4.38 M | $257.14 B |
| 08/17/2026 | $90.68 | $91.62 (1.04%) | $91.64 | $90.43 | 4.68 M | $256.05 B |
| 08/14/2026 | $89.78 | $90.47 (0.77%) | $91.03 | $89.55 | 5.02 M | $252.83 B |
| 08/13/2026 | $89.38 | $89.92 (0.6%) | $90.07 | $88.93 | 3.35 M | $251.29 B |
| 08/12/2026 | $89.74 | $90.07 (0.37%) | $90.39 | $89.57 | 4.39 M | $251.71 B |
| 08/11/2026 | $90.25 | $90.50 (0.28%) | $90.98 | $90.12 | 3.66 M | $252.92 B |
| 08/10/2026 | $88.75 | $89.95 (1.35%) | $90.40 | $88.68 | 4.87 M | $251.38 B |
| 08/07/2026 | $88.99 | $88.50 (-0.55%) | $89.13 | $88.33 | 4.42 M | $247.33 B |
| 08/06/2026 | $89.25 | $89.60 (0.39%) | $89.88 | $88.55 | 8.30 M | $250.40 B |
| 08/05/2026 | $90.22 | $87.76 (-2.73%) | $90.30 | $87.65 | 6.41 M | $245.26 B |
| 08/04/2026 | $90.13 | $89.84 (-0.32%) | $90.41 | $88.99 | 9.32 M | $251.07 B |
| 08/03/2026 | $90.94 | $91.08 (0.15%) | $91.74 | $90.74 | 6.53 M | $254.54 B |
| 07/31/2026 | $91.03 | $91.98 (1.04%) | $92.07 | $90.54 | 7.07 M | $257.05 B |
| 07/30/2026 | $90.00 | $90.51 (0.57%) | $90.77 | $89.21 | 10.77 M | $252.94 B |
| 07/29/2026 | $88.17 | $88.34 (0.19%) | $88.85 | $87.77 | 8.49 M | $246.88 B |
| 07/28/2026 | $86.68 | $86.20 (-0.55%) | $87.38 | $85.82 | 7.70 M | $240.90 B |
| 07/27/2026 | $87.06 | $86.37 (-0.79%) | $87.62 | $86.37 | 8.81 M | $244.16 B |
| 07/24/2026 | $88.39 | $88.38 (-0.01%) | $88.90 | $87.97 | 7.20 M | $249.85 B |
| 07/23/2026 | $89.15 | $87.95 (-1.35%) | $89.41 | $87.93 | 6.70 M | $248.63 B |
| 07/22/2026 | $88.55 | $87.77 (-0.88%) | $88.70 | $87.75 | 6.94 M | $248.12 B |
| 07/21/2026 | $86.99 | $87.20 (0.24%) | $87.32 | $86.46 | 6.07 M | $246.51 B |
| 07/20/2026 | $86.12 | $86.20 (0.09%) | $86.95 | $85.72 | 7.21 M | $243.68 B |
| 07/17/2026 | $87.05 | $87.32 (0.31%) | $87.55 | $86.42 | 7.77 M | $246.85 B |
| 07/16/2026 | $85.18 | $85.08 (-0.12%) | $85.62 | $84.88 | 4.74 M | $240.52 B |
| 07/15/2026 | $85.31 | $84.64 (-0.79%) | $85.58 | $84.10 | 6.42 M | $239.27 B |
| 07/14/2026 | $84.70 | $84.41 (-0.34%) | $84.98 | $83.84 | 6.12 M | $238.62 B |
| 07/13/2026 | $82.95 | $83.98 (1.24%) | $84.27 | $82.95 | 6.09 M | $237.41 B |
| 07/10/2026 | $81.71 | $82.23 (0.64%) | $82.26 | $81.47 | 3.53 M | $232.46 B |
| 07/09/2026 | $81.89 | $81.40 (-0.6%) | $82.02 | $81.27 | 3.47 M | $230.11 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.
