Shell plc (LON:SHEL)
London · Delayed Price · Currency is GBP · Price in GBX 3,097.00
-97.50 (-3.05%)
May 27, 2026, 1:31 PM GMT
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3,161.50 | 3,167.00 | 3,117.56 | 3,117.56 | - | -2.41% | 407,113 |
| May 26, 2026 | 3,183.00 | 3,221.00 | 3,152.00 | 3,194.50 | 3,194.50 | -0.33% | 7,932,528 |
| May 22, 2026 | 3,212.00 | 3,240.00 | 3,192.00 | 3,205.00 | 3,205.00 | -1.05% | 8,851,274 |
| May 21, 2026 | 3,211.00 | 3,269.00 | 3,206.50 | 3,239.00 | 3,239.00 | 0.50% | 5,464,240 |
| May 20, 2026 | 3,291.50 | 3,311.00 | 3,241.00 | 3,252.00 | 3,222.95 | -0.99% | 7,284,685 |
| May 19, 2026 | 3,297.50 | 3,309.50 | 3,273.00 | 3,284.50 | 3,255.16 | -0.15% | 5,313,618 |
| May 18, 2026 | 3,214.00 | 3,289.50 | 3,209.00 | 3,289.50 | 3,260.11 | 2.97% | 5,903,613 |
| May 15, 2026 | 3,178.50 | 3,194.50 | 3,149.00 | 3,194.50 | 3,165.96 | 1.46% | 8,267,534 |
| May 14, 2026 | 3,139.00 | 3,156.00 | 3,130.50 | 3,148.50 | 3,120.37 | 0.10% | 5,087,263 |
| May 13, 2026 | 3,150.50 | 3,176.50 | 3,140.00 | 3,145.50 | 3,117.40 | -0.38% | 6,309,881 |
| May 12, 2026 | 3,156.50 | 3,184.50 | 3,146.00 | 3,157.50 | 3,129.29 | 0.96% | 13,626,560 |
| May 11, 2026 | 3,114.00 | 3,138.50 | 3,110.50 | 3,127.50 | 3,099.56 | 0.79% | 5,548,896 |
| May 8, 2026 | 3,109.50 | 3,115.50 | 3,078.00 | 3,103.00 | 3,075.28 | -0.51% | 20,661,900 |
| May 7, 2026 | 3,179.00 | 3,183.00 | 3,094.50 | 3,119.00 | 3,091.14 | -2.88% | 9,815,812 |
| May 6, 2026 | 3,300.50 | 3,302.50 | 3,138.50 | 3,211.50 | 3,182.81 | -3.05% | 8,575,850 |
| May 5, 2026 | 3,330.00 | 3,337.50 | 3,284.00 | 3,312.50 | 3,282.91 | 0.68% | 14,486,480 |
| May 1, 2026 | 3,321.50 | 3,342.00 | 3,260.50 | 3,290.00 | 3,260.61 | -1.08% | 4,047,414 |
| Apr 30, 2026 | 3,333.50 | 3,334.53 | 3,277.50 | 3,326.00 | 3,296.29 | 1.40% | 15,063,750 |
| Apr 29, 2026 | 3,291.00 | 3,308.00 | 3,268.50 | 3,280.00 | 3,250.70 | -0.24% | 7,128,222 |
| Apr 28, 2026 | 3,260.00 | 3,343.00 | 3,231.50 | 3,288.00 | 3,258.63 | 1.09% | 26,278,070 |
| Apr 27, 2026 | 3,308.00 | 3,338.50 | 3,233.00 | 3,252.50 | 3,223.45 | -1.66% | 12,352,360 |
| Apr 24, 2026 | 3,320.00 | 3,347.00 | 3,293.00 | 3,307.50 | 3,277.95 | 0.43% | 6,008,123 |
| Apr 23, 2026 | 3,321.00 | 3,333.50 | 3,293.30 | 3,293.50 | 3,264.08 | -0.18% | 5,566,269 |
| Apr 22, 2026 | 3,270.50 | 3,316.50 | 3,266.50 | 3,299.50 | 3,270.03 | 0.72% | 6,491,431 |
| Apr 21, 2026 | 3,265.00 | 3,290.50 | 3,264.00 | 3,276.00 | 3,246.74 | 0.05% | 9,944,726 |
| Apr 20, 2026 | 3,280.50 | 3,295.50 | 3,241.00 | 3,274.50 | 3,245.25 | 2.46% | 11,508,860 |
| Apr 17, 2026 | 3,385.50 | 3,394.50 | 3,169.74 | 3,196.00 | 3,167.45 | -5.57% | 16,496,780 |
| Apr 16, 2026 | 3,322.50 | 3,390.50 | 3,318.00 | 3,384.50 | 3,354.27 | 1.15% | 8,354,968 |
| Apr 15, 2026 | 3,360.00 | 3,389.00 | 3,345.80 | 3,346.00 | 3,316.11 | -0.87% | 15,622,770 |
| Apr 14, 2026 | 3,448.00 | 3,467.50 | 3,348.50 | 3,375.50 | 3,345.35 | -2.75% | 13,354,230 |
| Apr 13, 2026 | 3,484.00 | 3,492.30 | 3,449.00 | 3,471.00 | 3,439.99 | 1.48% | 7,483,052 |
| Apr 10, 2026 | 3,403.50 | 3,449.00 | 3,383.00 | 3,420.50 | 3,389.94 | -0.81% | 15,550,810 |
| Apr 9, 2026 | 3,444.50 | 3,468.00 | 3,415.50 | 3,448.50 | 3,417.69 | 1.40% | 7,142,296 |
| Apr 8, 2026 | 3,252.50 | 3,401.00 | 3,244.50 | 3,401.00 | 3,370.62 | -4.68% | 21,140,500 |
| Apr 7, 2026 | 3,547.50 | 3,589.50 | 3,541.58 | 3,568.00 | 3,536.13 | 0.69% | 13,331,900 |
| Apr 2, 2026 | 3,509.50 | 3,585.00 | 3,508.00 | 3,543.50 | 3,511.85 | 2.90% | 15,335,520 |
| Apr 1, 2026 | 3,528.00 | 3,563.50 | 3,432.00 | 3,443.50 | 3,412.74 | -3.89% | 14,893,580 |
| Mar 31, 2026 | 3,514.50 | 3,592.00 | 3,514.50 | 3,583.00 | 3,550.99 | 0.83% | 11,764,630 |
| Mar 30, 2026 | 3,490.00 | 3,566.50 | 3,490.00 | 3,553.50 | 3,521.76 | 2.05% | 9,216,772 |
| Mar 27, 2026 | 3,460.00 | 3,482.00 | 3,426.52 | 3,482.00 | 3,450.89 | 0.27% | 9,228,913 |
| Mar 26, 2026 | 3,449.50 | 3,474.00 | 3,426.50 | 3,472.50 | 3,441.48 | 1.15% | 9,423,934 |
| Mar 25, 2026 | 3,390.00 | 3,442.50 | 3,390.00 | 3,433.00 | 3,402.33 | -0.78% | 10,336,550 |
| Mar 24, 2026 | 3,359.50 | 3,460.00 | 3,358.90 | 3,460.00 | 3,429.09 | 3.15% | 8,149,023 |
| Mar 23, 2026 | 3,396.00 | 3,421.50 | 3,274.00 | 3,354.50 | 3,324.53 | -2.32% | 12,521,720 |
| Mar 20, 2026 | 3,413.00 | 3,482.50 | 3,401.50 | 3,434.00 | 3,403.32 | -0.78% | 41,833,870 |
| Mar 19, 2026 | 3,459.00 | 3,490.00 | 3,409.00 | 3,461.00 | 3,430.08 | -0.01% | 20,153,830 |
| Mar 18, 2026 | 3,445.00 | 3,477.00 | 3,433.00 | 3,461.50 | 3,430.58 | -0.36% | 13,785,170 |
| Mar 17, 2026 | 3,410.50 | 3,486.00 | 3,410.50 | 3,474.00 | 3,442.97 | 1.73% | 8,857,036 |
| Mar 16, 2026 | 3,378.00 | 3,424.50 | 3,372.50 | 3,415.00 | 3,384.49 | 1.41% | 12,235,910 |
| Mar 13, 2026 | 3,331.00 | 3,378.00 | 3,331.00 | 3,367.50 | 3,337.42 | 1.19% | 8,283,923 |