5 DAY PERFORMANCE
+2.37%
1 MONTH PERFORMANCE
+11.22%
3 MONTH PERFORMANCE
+13.89%
6 MONTH PERFORMANCE
+14.15%
YEAR-TO-DATE PERFORMANCE
+14.63%
1 YEAR PERFORMANCE
+24.86%
Shell Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $84.51 | $84.22 (-0.34%) | $84.55 | $83.31 | 9.83 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 |
| 02/12/2026 | $79.47 | $78.22 (-1.57%) | $79.60 | $77.63 | 7.35 M | $224.48 B |
| 02/11/2026 | $78.78 | $80.23 (1.84%) | $80.26 | $78.61 | 6.95 M | $230.24 B |
| 02/10/2026 | $78.38 | $77.90 (-0.61%) | $78.40 | $77.29 | 3.93 M | $223.56 B |
| 02/09/2026 | $76.43 | $77.80 (1.79%) | $77.85 | $76.33 | 5.59 M | $223.27 B |
| 02/06/2026 | $75.18 | $75.29 (0.15%) | $76.22 | $75.02 | 8.88 M | $216.07 B |
| 02/05/2026 | $76.29 | $74.63 (-2.18%) | $76.60 | $74.47 | 11.39 M | $214.17 B |
| 02/04/2026 | $78.31 | $78.79 (0.61%) | $79.30 | $78.14 | 9.61 M | $226.11 B |
| 02/03/2026 | $75.46 | $77.63 (2.88%) | $77.85 | $75.27 | 8.25 M | $222.78 B |
| 02/02/2026 | $76.04 | $75.73 (-0.41%) | $76.33 | $75.50 | 6.00 M | $217.33 B |
| 01/30/2026 | $77.02 | $77.03 (0.01%) | $77.09 | $75.79 | 7.08 M | $225.15 B |
| 01/29/2026 | $77.97 | $77.47 (-0.64%) | $78.17 | $76.91 | 10.78 M | $226.44 B |
| 01/28/2026 | $76.00 | $75.79 (-0.28%) | $76.05 | $75.03 | 4.12 M | $221.53 B |
| 01/27/2026 | $73.96 | $75.45 (2.01%) | $75.45 | $73.92 | 4.80 M | $220.53 B |
| 01/26/2026 | $74.14 | $73.25 (-1.2%) | $74.28 | $73.13 | 5.21 M | $214.10 B |
| 01/23/2026 | $73.89 | $73.75 (-0.19%) | $73.99 | $73.19 | 6.05 M | $215.56 B |
| 01/22/2026 | $73.01 | $72.42 (-0.81%) | $73.30 | $72.26 | 5.01 M | $211.68 B |
| 01/21/2026 | $73.38 | $73.81 (0.59%) | $74.34 | $73.30 | 5.55 M | $215.74 B |
| 01/20/2026 | $73.58 | $73.11 (-0.64%) | $73.83 | $73.02 | 4.68 M | $213.69 B |
| 01/16/2026 | $74.26 | $74.25 (-0.01%) | $74.54 | $73.72 | 4.16 M | $217.03 B |
| 01/15/2026 | $73.36 | $73.42 (0.08%) | $73.85 | $73.06 | 4.68 M | $214.60 B |
| 01/14/2026 | $73.42 | $74.35 (1.27%) | $74.89 | $73.33 | 8.06 M | $217.32 B |
| 01/13/2026 | $72.36 | $73.18 (1.13%) | $73.63 | $72.31 | 6.48 M | $213.90 B |
| 01/12/2026 | $71.16 | $71.66 (0.7%) | $71.84 | $71.04 | 4.39 M | $209.46 B |
| 01/09/2026 | $70.87 | $70.83 (-0.06%) | $71.47 | $70.60 | 5.60 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 |
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.
