5 DAY PERFORMANCE
-5.61%
1 MONTH PERFORMANCE
-2.83%
3 MONTH PERFORMANCE
-0.84%
6 MONTH PERFORMANCE
-2.05%
YEAR-TO-DATE PERFORMANCE
-3.62%
1 YEAR PERFORMANCE
+9.05%
Shell Plc ADR (Representing - ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $70.87 | $70.83 (-0.06%) | $71.48 | $70.60 | 5.59 M | $207.03 B |
| 01/08/2026 | $69.85 | $70.31 (0.66%) | $70.53 | $68.63 | 13.09 M | $205.51 B |
| 01/07/2026 | $71.52 | $71.54 (0.03%) | $72.04 | $71.26 | 4.92 M | $209.10 B |
| 01/06/2026 | $75.16 | $72.90 (-3.01%) | $75.33 | $72.83 | 6.52 M | $213.08 B |
| 01/05/2026 | $75.15 | $75.03 (-0.16%) | $75.47 | $73.45 | 6.53 M | $219.31 B |
| 01/02/2026 | $74.04 | $75.44 (1.89%) | $75.56 | $73.91 | 5.61 M | $220.50 B |
| 12/31/2025 | $73.81 | $73.48 (-0.45%) | $73.86 | $73.18 | 1.64 M | $214.77 B |
| 12/30/2025 | $73.60 | $73.83 (0.31%) | $73.94 | $73.58 | 3.48 M | $215.80 B |
| 12/29/2025 | $73.26 | $73.12 (-0.19%) | $73.46 | $73.02 | 2.63 M | $213.72 B |
| 12/26/2025 | $72.84 | $72.81 (-0.04%) | $72.99 | $72.51 | 1.58 M | $212.82 B |
| 12/24/2025 | $72.97 | $72.84 (-0.18%) | $73.01 | $72.74 | 1.02 M | $212.90 B |
| 12/23/2025 | $72.80 | $73.07 (0.37%) | $73.12 | $72.74 | 2.42 M | $213.58 B |
| 12/22/2025 | $72.72 | $72.58 (-0.19%) | $73.15 | $72.58 | 3.54 M | $212.14 B |
| 12/19/2025 | $71.85 | $72.02 (0.24%) | $72.49 | $71.84 | 5.58 M | $210.51 B |
| 12/18/2025 | $71.44 | $71.31 (-0.18%) | $71.56 | $71.02 | 5.26 M | $208.43 B |
| 12/17/2025 | $71.72 | $71.55 (-0.24%) | $71.81 | $71.14 | 4.87 M | $209.13 B |
| 12/16/2025 | $71.16 | $70.46 (-0.98%) | $71.28 | $70.11 | 5.38 M | $205.95 B |
| 12/15/2025 | $72.79 | $72.23 (-0.77%) | $72.85 | $71.90 | 3.93 M | $211.12 B |
| 12/12/2025 | $72.40 | $72.33 (-0.1%) | $72.57 | $71.86 | 3.69 M | $211.41 B |
| 12/11/2025 | $72.68 | $72.86 (0.25%) | $73.17 | $72.64 | 3.56 M | $212.96 B |
| 12/10/2025 | $72.64 | $72.88 (0.33%) | $73.05 | $72.29 | 3.40 M | $213.02 B |
| 12/09/2025 | $73.06 | $72.55 (-0.7%) | $73.40 | $72.52 | 2.71 M | $212.06 B |
| 12/08/2025 | $73.10 | $72.70 (-0.55%) | $73.61 | $72.67 | 3.78 M | $212.49 B |
| 12/05/2025 | $73.59 | $73.01 (-0.79%) | $74.07 | $72.98 | 4.61 M | $213.40 B |
| 12/04/2025 | $74.83 | $74.50 (-0.44%) | $75.18 | $74.29 | 3.70 M | $217.76 B |
| 12/03/2025 | $74.51 | $75.12 (0.82%) | $75.12 | $74.51 | 3.82 M | $219.57 B |
| 12/02/2025 | $74.23 | $73.96 (-0.36%) | $74.32 | $73.57 | 3.72 M | $216.18 B |
| 12/01/2025 | $74.18 | $74.31 (0.18%) | $74.90 | $74.14 | 3.30 M | $217.20 B |
| 11/28/2025 | $73.39 | $73.77 (0.52%) | $74.09 | $73.37 | 1.68 M | $215.62 B |
| 11/26/2025 | $73.15 | $73.41 (0.36%) | $73.67 | $73.12 | 3.50 M | $214.57 B |
| 11/25/2025 | $73.17 | $72.80 (-0.51%) | $73.44 | $72.75 | 5.42 M | $212.79 B |
| 11/24/2025 | $72.84 | $73.23 (0.54%) | $73.35 | $72.46 | 3.54 M | $214.04 B |
| 11/21/2025 | $73.02 | $73.27 (0.34%) | $73.45 | $72.70 | 4.57 M | $214.16 B |
| 11/20/2025 | $73.99 | $73.21 (-1.05%) | $74.61 | $73.21 | 4.99 M | $213.99 B |
| 11/19/2025 | $73.36 | $73.67 (0.42%) | $73.76 | $73.26 | 5.74 M | $215.33 B |
| 11/18/2025 | $74.16 | $75.31 (1.55%) | $75.52 | $74.01 | 5.51 M | $220.12 B |
| 11/17/2025 | $75.37 | $75.40 (0.04%) | $75.95 | $75.08 | 4.30 M | $220.39 B |
| 11/14/2025 | $74.97 | $75.76 (1.05%) | $75.88 | $74.87 | 4.22 M | $221.44 B |
| 11/13/2025 | $76.44 | $75.92 (-0.68%) | $76.82 | $75.67 | 4.36 M | $221.91 B |
| 11/12/2025 | $76.37 | $76.41 (0.05%) | $76.79 | $76.37 | 3.91 M | $223.34 B |
| 11/11/2025 | $76.82 | $77.01 (0.25%) | $77.47 | $76.82 | 4.13 M | $225.09 B |
| 11/10/2025 | $75.63 | $76.56 (1.23%) | $76.68 | $75.24 | 4.29 M | $223.78 B |
| 11/07/2025 | $74.30 | $75.59 (1.74%) | $75.64 | $74.30 | 3.63 M | $220.94 B |
| 11/06/2025 | $74.31 | $74.22 (-0.12%) | $74.88 | $74.13 | 4.15 M | $216.94 B |
| 11/05/2025 | $74.18 | $74.61 (0.58%) | $74.99 | $74.18 | 3.70 M | $218.08 B |
| 11/04/2025 | $73.56 | $73.74 (0.24%) | $74.19 | $73.33 | 3.76 M | $215.53 B |
| 11/03/2025 | $74.85 | $74.39 (-0.61%) | $74.86 | $74.28 | 3.79 M | $217.43 B |
| 10/31/2025 | $74.88 | $74.92 (0.05%) | $75.27 | $74.34 | 5.35 M | $218.98 B |
| 10/30/2025 | $75.59 | $74.73 (-1.14%) | $76.38 | $74.66 | 6.17 M | $218.43 B |
| 10/29/2025 | $75.82 | $75.55 (-0.36%) | $76.33 | $75.29 | 6.59 M | $220.83 B |
| 10/28/2025 | $75.29 | $75.07 (-0.29%) | $75.51 | $74.97 | 4.08 M | $223.25 B |
| 10/27/2025 | $75.74 | $75.51 (-0.3%) | $75.82 | $75.24 | 4.09 M | $224.56 B |
| 10/24/2025 | $75.84 | $75.84 (0%) | $76.28 | $75.61 | 5.35 M | $225.54 B |
| 10/23/2025 | $76.15 | $75.72 (-0.56%) | $76.25 | $75.61 | 5.46 M | $225.19 B |
| 10/22/2025 | $73.48 | $74.54 (1.44%) | $74.56 | $73.46 | 4.08 M | $221.68 B |
| 10/21/2025 | $72.94 | $72.67 (-0.37%) | $73.19 | $72.52 | 3.31 M | $216.12 B |
| 10/20/2025 | $72.64 | $72.82 (0.25%) | $73.10 | $72.64 | 4.21 M | $216.56 B |
| 10/17/2025 | $71.84 | $72.59 (1.04%) | $72.64 | $71.76 | 3.66 M | $215.88 B |
| 10/16/2025 | $72.36 | $71.37 (-1.37%) | $72.43 | $71.19 | 3.89 M | $212.25 B |
| 10/15/2025 | $71.95 | $71.88 (-0.1%) | $72.34 | $71.72 | 2.47 M | $213.77 B |
| 10/14/2025 | $71.29 | $71.65 (0.5%) | $72.06 | $71.24 | 2.32 M | $213.08 B |
| 10/13/2025 | $71.70 | $72.09 (0.54%) | $72.24 | $71.67 | 2.65 M | $214.39 B |
| 10/10/2025 | $72.69 | $71.42 (-1.75%) | $72.80 | $71.40 | 4.36 M | $212.40 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.
