Shell plc SHEL
99.08 USD +1.30 (+1.33%)
Regular-session close
98.98 -0.10 -0.10%
After hours · Nov 13, 7:51 PM ET
98.26 Day range 99.13
70.31 52-week range 108.69
- YTD
- +34.84%
- 1 year
- +30.51%
SHEL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 98.95 | 99.13 | 98.26 | 99.08 | +0.52 | +0.53% | 3,432,289 |
| Nov 12, 2026 | 98.27 | 98.90 | 98.00 | 98.56 | +0.70 | +0.72% | 3,946,480 |
| Nov 11, 2026 | 98.27 | 98.27 | 97.38 | 97.86 | +0.59 | +0.61% | 4,842,461 |
| Nov 10, 2026 | 96.94 | 97.58 | 96.29 | 97.27 | -1.61 | -1.63% | 6,646,784 |
| Nov 9, 2026 | 98.81 | 99.68 | 98.14 | 98.88 | -0.21 | -0.21% | 5,476,279 |
| Nov 6, 2026 | 98.51 | 99.92 | 98.31 | 99.09 | -1.03 | -1.03% | 6,449,968 |
| Nov 5, 2026 | 102.27 | 102.83 | 99.94 | 100.12 | -1.74 | -1.71% | 5,208,880 |
| Nov 4, 2026 | 104.37 | 104.37 | 100.68 | 101.86 | -2.34 | -2.25% | 8,873,217 |
| Nov 3, 2026 | 104.52 | 104.99 | 103.78 | 104.20 | -0.74 | -0.71% | 5,530,549 |
| Nov 2, 2026 | 106.83 | 107.13 | 104.75 | 104.94 | -3.75 | -3.45% | 7,613,254 |
| Oct 30, 2026 | 108.35 | 109.37 | 108.34 | 108.69 | +1.02 | +0.95% | 5,808,442 |
| Oct 29, 2026 | 108.02 | 108.26 | 107.03 | 107.67 | +2.48 | +2.36% | 7,430,802 |
| Oct 28, 2026 | 105.08 | 105.93 | 104.82 | 105.19 | +0.41 | +0.39% | 4,178,538 |
| Oct 27, 2026 | 105.86 | 106.24 | 104.64 | 104.78 | -2.13 | -1.99% | 4,022,131 |
| Oct 26, 2026 | 106.66 | 107.80 | 106.47 | 106.91 | -1.27 | -1.17% | 4,607,701 |
| Oct 23, 2026 | 106.86 | 108.43 | 106.78 | 108.18 | +2.38 | +2.25% | 4,657,257 |
| Oct 22, 2026 | 106.40 | 106.63 | 104.14 | 105.80 | +0.44 | +0.42% | 4,181,423 |
| Oct 21, 2026 | 105.54 | 105.91 | 104.66 | 105.36 | -0.18 | -0.17% | 4,244,103 |
| Oct 20, 2026 | 106.36 | 106.50 | 104.31 | 105.54 | +0.72 | +0.69% | 5,321,709 |
| Oct 19, 2026 | 105.18 | 106.11 | 104.80 | 104.82 | -1.84 | -1.73% | 5,452,741 |
| Oct 16, 2026 | 105.24 | 106.68 | 105.17 | 106.66 | +3.11 | +3.00% | 5,912,383 |
| Oct 15, 2026 | 104.69 | 104.70 | 103.31 | 103.55 | -0.03 | -0.03% | 6,990,235 |
| Oct 14, 2026 | 103.57 | 103.86 | 103.04 | 103.58 | +0.59 | +0.57% | 6,021,924 |
| Oct 13, 2026 | 102.25 | 103.09 | 102.09 | 102.99 | +1.40 | +1.38% | 4,901,463 |
| Oct 12, 2026 | 101.59 | 102.47 | 101.27 | 101.59 | +1.41 | +1.41% | 6,019,124 |
| Oct 9, 2026 | 100.21 | 101.17 | 100.03 | 100.18 | -0.02 | -0.02% | 8,562,339 |
| Oct 8, 2026 | 99.44 | 100.60 | 99.29 | 100.20 | +3.35 | +3.46% | 9,098,990 |
| Oct 7, 2026 | 97.42 | 98.07 | 96.54 | 96.85 | -0.77 | -0.79% | 4,926,866 |
| Oct 6, 2026 | 96.26 | 98.25 | 96.10 | 97.62 | +1.10 | +1.14% | 8,159,672 |
| Oct 5, 2026 | 96.09 | 96.96 | 94.76 | 96.52 | +0.29 | +0.30% | 6,929,672 |
| Oct 2, 2026 | 95.03 | 96.38 | 94.97 | 96.23 | +0.62 | +0.65% | 7,118,821 |
| Oct 1, 2026 | 94.37 | 95.71 | 94.34 | 95.61 | +0.56 | +0.59% | 9,736,901 |
| Sep 30, 2026 | 94.98 | 95.85 | 94.90 | 95.05 | -0.09 | -0.09% | 9,918,838 |
| Sep 29, 2026 | 94.78 | 95.79 | 94.72 | 95.14 | -1.33 | -1.38% | 7,477,227 |
| Sep 28, 2026 | 97.42 | 97.63 | 96.36 | 96.47 | +0.69 | +0.72% | 7,700,068 |
| Sep 25, 2026 | 95.39 | 96.10 | 95.28 | 95.78 | +0.18 | +0.19% | 5,066,810 |
| Sep 24, 2026 | 95.96 | 96.76 | 95.51 | 95.60 | +0.19 | +0.20% | 5,528,456 |
| Sep 23, 2026 | 94.18 | 95.50 | 94.10 | 95.41 | +1.48 | +1.58% | 5,255,050 |
| Sep 22, 2026 | 92.99 | 94.18 | 92.47 | 93.93 | +0.66 | +0.71% | 5,967,765 |
| Sep 21, 2026 | 94.72 | 95.03 | 93.19 | 93.27 | -1.27 | -1.34% | 4,995,734 |
| Sep 18, 2026 | 94.50 | 95.19 | 94.18 | 94.54 | -1.28 | -1.34% | 4,588,694 |
| Sep 17, 2026 | 95.48 | 96.12 | 95.32 | 95.82 | +0.12 | +0.13% | 3,704,824 |
| Sep 16, 2026 | 97.86 | 97.93 | 95.35 | 95.70 | -3.25 | -3.28% | 5,775,815 |
| Sep 15, 2026 | 96.74 | 99.15 | 96.63 | 98.95 | +2.50 | +2.59% | 5,051,335 |
| Sep 14, 2026 | 97.36 | 97.63 | 96.08 | 96.45 | -0.32 | -0.33% | 6,747,570 |
| Sep 11, 2026 | 96.08 | 96.89 | 95.81 | 96.77 | +0.81 | +0.84% | 5,251,076 |
| Sep 10, 2026 | 96.81 | 96.99 | 95.66 | 95.96 | +0.36 | +0.38% | 6,483,274 |
| Sep 9, 2026 | 96.04 | 96.26 | 95.08 | 95.60 | +0.28 | +0.29% | 8,384,823 |
| Sep 8, 2026 | 94.85 | 95.81 | 94.42 | 95.32 | +2.37 | +2.55% | 7,425,065 |
| Sep 4, 2026 | 93.03 | 93.59 | 92.16 | 92.95 | +0.62 | +0.67% | 6,849,003 |
| Sep 3, 2026 | 92.56 | 93.43 | 92.24 | 92.33 | -0.47 | -0.51% | 5,434,487 |
| Sep 2, 2026 | 92.98 | 93.67 | 92.63 | 92.80 | -0.71 | -0.76% | 8,167,850 |
| Sep 1, 2026 | 92.72 | 93.86 | 92.47 | 93.51 | +2.06 | +2.25% | 11,105,545 |
| Aug 31, 2026 | 92.04 | 92.55 | 91.02 | 91.45 | +0.54 | +0.59% | 6,148,075 |
| Aug 28, 2026 | 90.74 | 91.08 | 90.46 | 90.91 | +0.21 | +0.23% | 7,603,175 |
| Aug 27, 2026 | 91.23 | 91.35 | 90.05 | 90.70 | -0.41 | -0.45% | 6,905,774 |
| Aug 26, 2026 | 91.23 | 92.24 | 91.01 | 91.11 | -1.11 | -1.20% | 7,935,921 |
| Aug 25, 2026 | 92.38 | 92.71 | 91.97 | 92.22 | -0.78 | -0.84% | 5,646,216 |
| Aug 24, 2026 | 92.82 | 93.61 | 92.70 | 93.00 | -0.33 | -0.35% | 5,658,748 |
| Aug 21, 2026 | 93.87 | 94.02 | 93.07 | 93.33 | -0.32 | -0.34% | 3,457,394 |
| Aug 20, 2026 | 94.11 | 94.70 | 93.63 | 93.65 | +0.88 | +0.95% | 4,924,248 |
| Aug 19, 2026 | 93.00 | 93.65 | 92.62 | 92.77 | +0.76 | +0.83% | 4,941,771 |
| Aug 18, 2026 | 92.50 | 92.60 | 91.84 | 92.01 | +0.39 | +0.43% | 4,382,204 |
| Aug 17, 2026 | 90.68 | 91.64 | 90.43 | 91.62 | +1.15 | +1.27% | 4,679,653 |
| Aug 14, 2026 | 89.78 | 91.03 | 89.55 | 90.47 | +0.55 | +0.61% | 5,024,868 |
65 days, newest first. Daily bars as drawn on the SHEL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.