Shell plc (LON:SHEL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3,784.00
-11.50 (-0.30%)
Nov 5, 2026, 4:43 PM GMT
Shell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3,707.00 | 3,814.00 | 3,703.00 | 3,784.00 | 3,784.00 | -0.30% | 11,365,147 |
| Nov 4, 2026 | 3,861.00 | 3,882.50 | 3,795.50 | 3,795.50 | 3,795.50 | -1.76% | 10,719,513 |
| Nov 3, 2026 | 3,896.50 | 3,937.50 | 3,837.00 | 3,863.50 | 3,863.50 | -1.47% | 7,352,848 |
| Nov 2, 2026 | 3,986.50 | 4,025.00 | 3,906.50 | 3,921.00 | 3,921.00 | -2.86% | 10,406,905 |
| Oct 30, 2026 | 4,064.50 | 4,075.00 | 4,028.00 | 4,036.50 | 4,036.50 | -0.04% | 8,344,663 |
| Oct 29, 2026 | 4,032.50 | 4,110.00 | 3,992.50 | 4,038.00 | 4,038.00 | 2.06% | 7,750,718 |
| Oct 28, 2026 | 3,924.50 | 3,958.00 | 3,916.00 | 3,956.50 | 3,956.50 | 0.74% | 3,815,560 |
| Oct 27, 2026 | 3,996.00 | 3,997.50 | 3,923.00 | 3,927.50 | 3,927.50 | -1.80% | 5,167,185 |
| Oct 26, 2026 | 4,019.50 | 4,026.00 | 3,957.00 | 3,999.50 | 3,999.50 | -0.83% | 8,287,758 |
| Oct 23, 2026 | 3,931.00 | 4,035.50 | 3,912.80 | 4,033.00 | 4,033.00 | 3.72% | 6,701,598 |
| Oct 22, 2026 | 3,934.50 | 3,972.00 | 3,888.50 | 3,888.50 | 3,888.50 | -0.52% | 5,744,336 |
| Oct 21, 2026 | 3,919.00 | 3,938.50 | 3,900.00 | 3,909.00 | 3,909.00 | 0.23% | 6,571,966 |
| Oct 20, 2026 | 3,930.00 | 3,974.50 | 3,877.00 | 3,900.00 | 3,900.00 | -0.81% | 7,211,421 |
| Oct 19, 2026 | 3,973.00 | 3,980.00 | 3,900.00 | 3,932.00 | 3,932.00 | -0.15% | 6,666,730 |
| Oct 16, 2026 | 3,874.00 | 3,949.50 | 3,874.00 | 3,938.00 | 3,938.00 | 0.77% | 12,005,759 |
| Oct 15, 2026 | 3,906.00 | 3,937.00 | 3,887.50 | 3,908.00 | 3,908.00 | -0.09% | 11,983,893 |
| Oct 14, 2026 | 3,864.00 | 3,919.50 | 3,836.00 | 3,911.50 | 3,911.50 | 1.19% | 8,779,462 |
| Oct 13, 2026 | 3,836.00 | 3,869.00 | 3,816.50 | 3,865.50 | 3,865.50 | 0.77% | 6,783,181 |
| Oct 12, 2026 | 3,768.00 | 3,855.00 | 3,759.50 | 3,836.00 | 3,836.00 | 1.12% | 5,043,242 |
| Oct 9, 2026 | 3,752.50 | 3,806.50 | 3,714.00 | 3,793.50 | 3,793.50 | 0.34% | 10,914,136 |
| Oct 8, 2026 | 3,680.50 | 3,784.00 | 3,676.50 | 3,780.50 | 3,780.50 | 3.63% | 7,560,863 |
| Oct 7, 2026 | 3,657.00 | 3,699.00 | 3,640.00 | 3,648.00 | 3,648.00 | -0.08% | 7,678,546 |
| Oct 6, 2026 | 3,627.00 | 3,663.00 | 3,589.50 | 3,651.00 | 3,651.00 | 0.54% | 22,140,923 |
| Oct 5, 2026 | 3,609.00 | 3,637.50 | 3,579.50 | 3,631.50 | 3,631.50 | 0.97% | 6,577,261 |
| Oct 2, 2026 | 3,576.50 | 3,625.10 | 3,565.00 | 3,596.50 | 3,596.50 | 0.21% | 9,527,063 |
| Oct 1, 2026 | 3,548.00 | 3,596.50 | 3,501.70 | 3,589.00 | 3,589.00 | 0.55% | 12,998,731 |
| Sep 30, 2026 | 3,583.50 | 3,593.50 | 3,547.50 | 3,569.50 | 3,569.50 | -0.68% | 11,516,151 |
| Sep 29, 2026 | 3,633.00 | 3,653.00 | 3,572.00 | 3,594.00 | 3,594.00 | -1.66% | 16,369,486 |
| Sep 28, 2026 | 3,642.00 | 3,681.50 | 3,630.50 | 3,654.50 | 3,654.50 | 1.20% | 6,320,622 |
| Sep 25, 2026 | 3,605.50 | 3,634.00 | 3,580.00 | 3,611.00 | 3,611.00 | -0.82% | 13,029,960 |
| Sep 24, 2026 | 3,600.00 | 3,651.10 | 3,586.00 | 3,641.00 | 3,641.00 | 1.70% | 15,133,450 |
| Sep 23, 2026 | 3,519.00 | 3,582.00 | 3,510.00 | 3,580.00 | 3,580.00 | 1.99% | 7,990,133 |
| Sep 22, 2026 | 3,494.00 | 3,523.50 | 3,445.00 | 3,510.00 | 3,510.00 | 0.62% | 10,585,659 |
| Sep 21, 2026 | 3,514.00 | 3,542.00 | 3,488.50 | 3,488.50 | 3,488.50 | -1.43% | 5,373,072 |
| Sep 18, 2026 | 3,554.00 | 3,559.00 | 3,512.00 | 3,539.00 | 3,539.00 | -0.90% | 23,628,590 |
| Sep 17, 2026 | 3,556.00 | 3,594.50 | 3,547.50 | 3,571.00 | 3,571.00 | -0.15% | 6,883,922 |
| Sep 16, 2026 | 3,653.00 | 3,663.50 | 3,563.50 | 3,576.50 | 3,576.50 | -2.08% | 9,222,485 |
| Sep 15, 2026 | 3,573.00 | 3,652.50 | 3,565.30 | 3,652.50 | 3,652.50 | 1.97% | 5,901,804 |
| Sep 14, 2026 | 3,577.00 | 3,612.00 | 3,572.00 | 3,582.00 | 3,582.00 | 0.87% | 6,393,781 |
| Sep 11, 2026 | 3,544.50 | 3,571.00 | 3,500.00 | 3,551.00 | 3,551.00 | 0.51% | 7,440,102 |
| Sep 10, 2026 | 3,508.00 | 3,580.50 | 3,504.40 | 3,533.00 | 3,533.00 | 0.83% | 12,153,552 |
| Sep 9, 2026 | 3,523.00 | 3,545.50 | 3,497.00 | 3,504.00 | 3,504.00 | 0.10% | 9,196,845 |
| Sep 8, 2026 | 3,501.00 | 3,525.50 | 3,476.00 | 3,500.50 | 3,500.50 | 0.52% | 6,583,212 |
| Sep 7, 2026 | 3,450.00 | 3,501.00 | 3,438.50 | 3,482.50 | 3,482.50 | 1.32% | 4,814,645 |
| Sep 4, 2026 | 3,429.00 | 3,450.50 | 3,397.50 | 3,437.00 | 3,437.00 | 0.16% | 12,314,657 |
| Sep 3, 2026 | 3,447.50 | 3,449.00 | 3,387.00 | 3,431.50 | 3,431.50 | -0.33% | 6,815,128 |
| Sep 2, 2026 | 3,460.00 | 3,473.00 | 3,424.50 | 3,443.00 | 3,443.00 | 0.31% | 33,134,300 |
| Sep 1, 2026 | 3,399.50 | 3,433.50 | 3,385.00 | 3,432.50 | 3,432.50 | 2.63% | 17,710,332 |
| Aug 28, 2026 | 3,338.00 | 3,344.50 | 3,319.00 | 3,344.50 | 3,344.50 | 1.01% | 9,858,273 |
| Aug 27, 2026 | 3,343.50 | 3,362.50 | 3,305.00 | 3,311.00 | 3,311.00 | -1.78% | 8,156,409 |