Shell plc (LON:SHEL)
London · Delayed Price · Currency is GBP · Price in GBX 3,611.00
-30.00 (-0.82%)
Sep 25, 2026, 5:15 PM GMT
Shell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,605.50 | 3,633.50 | 3,580.00 | 3,611.00 | 3,611.00 | -0.82% | 3,741,073 |
| Sep 24, 2026 | 3,600.00 | 3,651.00 | 3,586.00 | 3,641.00 | 3,641.00 | 1.70% | 4,379,577 |
| Sep 23, 2026 | 3,519.00 | 3,582.00 | 3,510.00 | 3,580.00 | 3,580.00 | 1.99% | 7,986,094 |
| 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% | 16,800,724 |
| Sep 17, 2026 | 3,556.00 | 3,594.50 | 3,547.50 | 3,571.00 | 3,571.00 | -0.15% | 5,562,059 |
| Sep 16, 2026 | 3,653.00 | 3,663.00 | 3,563.50 | 3,576.50 | 3,576.50 | -2.08% | 7,212,332 |
| Sep 15, 2026 | 3,573.00 | 3,652.50 | 3,565.50 | 3,652.50 | 3,652.50 | 1.97% | 5,901,568 |
| Sep 14, 2026 | 3,577.00 | 3,612.00 | 3,572.00 | 3,582.00 | 3,582.00 | 0.87% | 6,006,077 |
| 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 | 3,504.38 | 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% | 6,797,514 |
| Sep 8, 2026 | 3,501.00 | 3,525.50 | 3,476.00 | 3,500.50 | 3,500.50 | 0.52% | 5,611,896 |
| Sep 7, 2026 | 3,450.00 | 3,500.50 | 3,439.00 | 3,482.50 | 3,482.50 | 1.32% | 4,314,363 |
| Sep 4, 2026 | 3,429.00 | 3,450.00 | 3,397.50 | 3,437.00 | 3,437.00 | 0.16% | 5,551,138 |
| 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 |
| Aug 26, 2026 | 3,358.00 | 3,377.00 | 3,325.00 | 3,371.00 | 3,371.00 | -0.46% | 7,043,943 |
| Aug 25, 2026 | 3,396.50 | 3,408.50 | 3,366.00 | 3,386.50 | 3,386.50 | -0.31% | 19,189,593 |
| Aug 24, 2026 | 3,401.50 | 3,423.00 | 3,388.00 | 3,397.00 | 3,397.00 | -0.37% | 7,127,230 |
| Aug 21, 2026 | 3,424.50 | 3,449.50 | 3,405.00 | 3,409.50 | 3,409.50 | -0.89% | 12,439,271 |
| Aug 20, 2026 | 3,405.50 | 3,459.00 | 3,401.50 | 3,440.00 | 3,440.00 | 0.57% | 9,201,553 |
| Aug 19, 2026 | 3,401.50 | 3,425.50 | 3,390.00 | 3,420.50 | 3,420.50 | 0.96% | 8,244,034 |
| Aug 18, 2026 | 3,375.00 | 3,404.50 | 3,355.50 | 3,388.00 | 3,388.00 | 1.76% | 5,423,564 |
| Aug 17, 2026 | 3,321.50 | 3,345.50 | 3,305.50 | 3,329.50 | 3,329.50 | 0.29% | 5,166,041 |
| Aug 14, 2026 | 3,292.00 | 3,331.00 | 3,283.50 | 3,320.00 | 3,320.00 | 0.97% | 11,446,790 |
| Aug 13, 2026 | 3,318.00 | 3,325.00 | 3,253.00 | 3,288.00 | 3,288.00 | -0.17% | 9,437,845 |
| Aug 12, 2026 | 3,342.00 | 3,353.00 | 3,301.00 | 3,322.50 | 3,293.58 | -1.00% | 8,902,749 |
| Aug 11, 2026 | 3,334.00 | 3,356.00 | 3,323.50 | 3,356.00 | 3,326.79 | 1.76% | 4,198,939 |
| Aug 10, 2026 | 3,274.00 | 3,310.50 | 3,258.00 | 3,298.00 | 3,269.29 | 0.63% | 5,651,451 |
| Aug 7, 2026 | 3,316.50 | 3,330.00 | 3,269.50 | 3,277.50 | 3,248.97 | -1.13% | 10,116,124 |
| Aug 6, 2026 | 3,288.00 | 3,315.00 | 3,275.30 | 3,315.00 | 3,286.15 | 1.05% | 6,188,628 |
| Aug 5, 2026 | 3,321.50 | 3,347.50 | 3,274.00 | 3,280.50 | 3,251.95 | -1.23% | 17,013,152 |
| Aug 4, 2026 | 3,392.50 | 3,421.00 | 3,297.50 | 3,321.50 | 3,292.59 | -2.47% | 8,493,596 |
| Aug 3, 2026 | 3,317.00 | 3,405.50 | 3,299.00 | 3,405.50 | 3,375.86 | 0.65% | 10,356,619 |
| Jul 31, 2026 | 3,311.00 | 3,409.50 | 3,310.50 | 3,383.50 | 3,354.05 | 1.94% | 8,122,577 |
| Jul 30, 2026 | 3,344.50 | 3,385.00 | 3,311.50 | 3,319.00 | 3,290.11 | -0.14% | 10,418,533 |
| Jul 29, 2026 | 3,284.00 | 3,331.00 | 3,256.50 | 3,323.50 | 3,294.57 | 2.75% | 14,162,877 |
| Jul 28, 2026 | 3,250.00 | 3,276.50 | 3,234.50 | 3,234.50 | 3,206.35 | -1.30% | 4,976,244 |
| Jul 27, 2026 | 3,258.50 | 3,284.00 | 3,232.50 | 3,277.00 | 3,248.48 | -0.86% | 5,542,646 |
| Jul 24, 2026 | 3,307.00 | 3,330.00 | 3,287.00 | 3,305.50 | 3,276.73 | -1.15% | 7,460,298 |
| Jul 23, 2026 | 3,318.00 | 3,359.50 | 3,303.00 | 3,344.00 | 3,314.89 | 1.58% | 7,035,488 |
| Jul 22, 2026 | 3,276.00 | 3,322.00 | 3,261.50 | 3,292.00 | 3,263.35 | 1.17% | 8,101,133 |
| Jul 21, 2026 | 3,209.00 | 3,254.00 | 3,208.50 | 3,254.00 | 3,225.68 | 1.06% | 7,421,895 |
| Jul 20, 2026 | 3,270.00 | 3,275.00 | 3,182.50 | 3,220.00 | 3,191.97 | -0.49% | 7,924,244 |
| Jul 17, 2026 | 3,170.00 | 3,255.00 | 3,169.50 | 3,236.00 | 3,207.83 | 2.41% | 9,633,295 |