5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
-7.57%
3 MONTH PERFORMANCE
+8.66%
6 MONTH PERFORMANCE
+12.74%
YEAR-TO-DATE PERFORMANCE
+16.48%
1 YEAR PERFORMANCE
+26.59%
Shell Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $85.02 | $84.93 (-0.11%) | $85.28 | $84.54 | 6.58 M | $240.35 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 | $256.16 B |
| 05/01/2026 | $90.20 | $88.98 (-1.35%) | $90.34 | $88.69 | 6.36 M | $255.35 B |
| 04/30/2026 | $89.06 | $90.67 (1.81%) | $90.91 | $88.73 | 9.43 M | $260.20 B |
| 04/29/2026 | $88.82 | $88.91 (0.1%) | $88.97 | $87.97 | 13.48 M | $255.15 B |
| 04/28/2026 | $88.77 | $87.59 (-1.33%) | $88.83 | $87.37 | 18.90 M | $251.37 B |
| 04/27/2026 | $89.23 | $86.91 (-2.6%) | $89.47 | $86.09 | 19.89 M | $249.41 B |
| 04/24/2026 | $89.75 | $89.13 (-0.69%) | $89.76 | $88.75 | 4.11 M | $255.79 B |
| 04/23/2026 | $89.38 | $89.27 (-0.12%) | $89.59 | $88.89 | 3.38 M | $256.19 B |
| 04/22/2026 | $89.40 | $89.49 (0.1%) | $89.63 | $88.79 | 3.39 M | $256.82 B |
| 04/21/2026 | $88.51 | $88.66 (0.17%) | $88.87 | $88.23 | 5.44 M | $254.44 B |
| 04/20/2026 | $87.92 | $88.00 (0.09%) | $88.66 | $87.58 | 5.16 M | $252.54 B |
| 04/17/2026 | $87.24 | $87.81 (0.65%) | $88.25 | $86.00 | 11.07 M | $252.00 B |
| 04/16/2026 | $90.57 | $91.50 (1.03%) | $91.77 | $90.55 | 5.24 M | $262.59 B |
| 04/15/2026 | $91.30 | $89.84 (-1.6%) | $91.50 | $89.84 | 5.40 M | $257.82 B |
| 04/14/2026 | $92.26 | $91.36 (-0.98%) | $92.26 | $90.84 | 5.97 M | $262.18 B |
| 04/13/2026 | $93.03 | $92.60 (-0.46%) | $93.39 | $92.15 | 5.64 M | $265.74 B |
| 04/10/2026 | $91.31 | $92.21 (0.99%) | $92.52 | $91.10 | 5.42 M | $264.62 B |
| 04/09/2026 | $92.09 | $91.09 (-1.09%) | $93.05 | $90.94 | 6.23 M | $261.41 B |
| 04/08/2026 | $90.13 | $92.01 (2.09%) | $92.16 | $89.68 | 10.23 M | $264.05 B |
| 04/07/2026 | $94.12 | $94.15 (0.03%) | $94.66 | $93.49 | 6.95 M | $270.19 B |
| 04/06/2026 | $93.00 | $93.64 (0.69%) | $93.66 | $92.34 | 4.43 M | $268.73 B |
| 04/02/2026 | $93.71 | $93.10 (-0.65%) | $94.66 | $92.89 | 11.35 M | $267.18 B |
| 04/01/2026 | $93.26 | $92.03 (-1.32%) | $93.68 | $90.94 | 15.52 M | $264.11 B |
| 03/31/2026 | $94.48 | $93.00 (-1.57%) | $94.90 | $91.23 | 11.73 M | $267.01 B |
| 03/30/2026 | $93.50 | $92.74 (-0.81%) | $94.10 | $92.45 | 9.06 M | $266.15 B |
| 03/27/2026 | $91.67 | $92.17 (0.55%) | $92.74 | $91.46 | 7.22 M | $264.51 B |
| 03/26/2026 | $91.91 | $92.16 (0.27%) | $92.70 | $91.48 | 6.42 M | $264.48 B |
| 03/25/2026 | $91.49 | $91.88 (0.43%) | $92.24 | $91.37 | 5.42 M | $263.68 B |
| 03/24/2026 | $91.04 | $91.12 (0.09%) | $92.54 | $91.03 | 7.49 M | $261.50 B |
| 03/23/2026 | $88.65 | $90.71 (2.32%) | $91.07 | $88.33 | 12.97 M | $260.32 B |
| 03/20/2026 | $91.27 | $90.44 (-0.91%) | $92.27 | $90.18 | 11.22 M | $259.54 B |
| 03/19/2026 | $91.63 | $91.19 (-0.48%) | $92.63 | $90.96 | 12.40 M | $261.70 B |
| 03/18/2026 | $92.37 | $92.75 (0.41%) | $92.93 | $91.96 | 7.61 M | $266.17 B |
| 03/17/2026 | $92.00 | $91.97 (-0.03%) | $92.95 | $91.69 | 6.00 M | $263.94 B |
| 03/16/2026 | $89.97 | $90.48 (0.57%) | $91.09 | $89.77 | 6.49 M | $259.66 B |
| 03/13/2026 | $88.73 | $89.43 (0.79%) | $89.91 | $88.44 | 7.06 M | $256.65 B |
| 03/12/2026 | $87.93 | $88.36 (0.49%) | $88.98 | $87.81 | 6.54 M | $253.58 B |
| 03/11/2026 | $85.65 | $87.40 (2.04%) | $87.46 | $85.65 | 5.78 M | $250.82 B |
| 03/10/2026 | $85.59 | $85.11 (-0.56%) | $86.12 | $84.41 | 8.62 M | $244.25 B |
| 03/09/2026 | $85.15 | $85.59 (0.52%) | $86.78 | $84.79 | 10.23 M | $245.63 B |
| 03/06/2026 | $83.74 | $84.70 (1.15%) | $85.16 | $82.88 | 9.92 M | $243.07 B |
| 03/05/2026 | $82.94 | $82.94 (0%) | $83.48 | $82.27 | 6.45 M | $238.02 B |
| 03/04/2026 | $82.48 | $82.70 (0.27%) | $82.98 | $81.57 | 5.56 M | $237.33 B |
| 03/03/2026 | $82.58 | $82.33 (-0.3%) | $83.37 | $81.55 | 10.67 M | $236.27 B |
| 03/02/2026 | $84.51 | $84.22 (-0.34%) | $84.55 | $83.31 | 9.86 M | $241.69 B |
| 02/27/2026 | $82.77 | $83.51 (0.89%) | $83.67 | $82.19 | 6.26 M | $239.66 B |
| 02/26/2026 | $80.92 | $81.18 (0.32%) | $81.97 | $80.66 | 5.77 M | $232.97 B |
| 02/25/2026 | $81.30 | $82.28 (1.21%) | $82.29 | $80.79 | 7.07 M | $236.13 B |
| 02/24/2026 | $80.43 | $80.78 (0.44%) | $80.88 | $79.95 | 5.66 M | $231.82 B |
| 02/23/2026 | $80.03 | $79.97 (-0.07%) | $80.94 | $79.72 | 4.55 M | $229.50 B |
| 02/20/2026 | $79.36 | $79.78 (0.53%) | $79.94 | $79.06 | 5.51 M | $228.95 B |
| 02/19/2026 | $80.11 | $80.38 (0.34%) | $80.53 | $79.59 | 5.81 M | $230.67 B |
| 02/18/2026 | $79.60 | $79.87 (0.34%) | $79.92 | $79.13 | 4.64 M | $229.21 B |
| 02/17/2026 | $77.92 | $77.94 (0.03%) | $78.21 | $76.94 | 4.85 M | $223.67 B |
| 02/13/2026 | $78.18 | $78.77 (0.75%) | $78.81 | $77.93 | 5.36 M | $226.05 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.
