5 DAY PERFORMANCE
-7.74%
1 MONTH PERFORMANCE
-3.16%
3 MONTH PERFORMANCE
-0.14%
6 MONTH PERFORMANCE
+5.95%
YEAR-TO-DATE PERFORMANCE
+16.48%
1 YEAR PERFORMANCE
+16.73%
Shell Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $81.98 | $82.24 (0.32%) | $82.84 | $81.55 | 8.06 M | $232.49 B |
| 07/07/2026 | $80.04 | $81.99 (2.44%) | $82.17 | $80.02 | 9.31 M | $231.78 B |
| 07/06/2026 | $77.69 | $78.14 (0.58%) | $78.22 | $77.48 | 6.14 M | $220.90 B |
| 07/02/2026 | $77.65 | $78.02 (0.48%) | $78.10 | $77.48 | 5.45 M | $220.56 B |
| 07/01/2026 | $76.29 | $76.57 (0.37%) | $76.85 | $76.26 | 6.17 M | $216.46 B |
| 06/30/2026 | $77.30 | $77.54 (0.31%) | $78.00 | $77.04 | 5.41 M | $219.20 B |
| 06/29/2026 | $77.02 | $76.89 (-0.17%) | $77.25 | $76.69 | 7.91 M | $217.36 B |
| 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 |
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.
