Shell plc (PRA:SHELL)
Czech Republic · Delayed Price · Currency is CZK 774.80
+0.80 (0.10%)
At close: Oct 8, 2025
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 774.80 | 774.80 | 774.80 | 774.80 | 774.80 | 0.10% | 201 |
| Oct 7, 2025 | 772.40 | 774.00 | 772.40 | 774.00 | 774.00 | 0.21% | 295 |
| Oct 6, 2025 | 772.40 | 772.40 | 772.40 | 772.40 | 772.40 | 1.59% | 4 |
| Oct 3, 2025 | 761.20 | 761.20 | 760.30 | 760.30 | 760.30 | 0.84% | 227 |
| Sep 30, 2025 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | -2.60% | 15 |
| Sep 29, 2025 | 774.10 | 774.10 | 774.10 | 774.10 | 774.10 | 0.42% | 13 |
| Sep 26, 2025 | 770.90 | 770.90 | 770.90 | 770.90 | 770.90 | 5.60% | 28 |
| Sep 19, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -2.01% | 5 |
| Sep 18, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | -1.29% | 9 |
| Sep 17, 2025 | 754.70 | 754.70 | 754.70 | 754.70 | 754.70 | 0.81% | 5 |
| Sep 16, 2025 | 750.10 | 750.10 | 747.10 | 748.60 | 748.60 | 0.48% | 45 |
| Sep 15, 2025 | 754.00 | 754.00 | 745.00 | 745.00 | 745.00 | -1.88% | 288 |
| Sep 11, 2025 | 759.30 | 759.30 | 759.30 | 759.30 | 759.30 | -0.50% | 35 |
| Sep 10, 2025 | 763.10 | 763.10 | 763.10 | 763.10 | 763.10 | 0.53% | 15 |
| Sep 8, 2025 | 759.10 | 759.10 | 759.10 | 759.10 | 759.10 | 0.15% | 34 |
| Sep 5, 2025 | 768.00 | 768.00 | 758.00 | 758.00 | 758.00 | -1.94% | 75 |
| Sep 4, 2025 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | -0.51% | 57 |
| Sep 3, 2025 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | -0.47% | 40 |
| Sep 1, 2025 | 780.80 | 780.80 | 780.70 | 780.70 | 780.70 | -0.50% | 44 |
| Aug 29, 2025 | 784.60 | 784.60 | 784.60 | 784.60 | 784.60 | -0.28% | 30 |
| Aug 28, 2025 | 769.00 | 788.80 | 769.00 | 786.80 | 786.80 | 2.96% | 153 |
| Aug 27, 2025 | 764.20 | 764.20 | 764.20 | 764.20 | 764.20 | -0.09% | 20 |
| Aug 26, 2025 | 764.90 | 764.90 | 764.90 | 764.90 | 764.90 | 1.12% | 50 |
| Aug 22, 2025 | 756.40 | 756.40 | 756.40 | 756.40 | 756.40 | 0.44% | 15 |
| Aug 21, 2025 | 798.00 | 798.00 | 753.10 | 753.10 | 753.10 | 0.15% | 45 |
| Aug 20, 2025 | 760.00 | 760.00 | 752.00 | 752.00 | 752.00 | 2.10% | 44 |
| Aug 19, 2025 | 736.50 | 736.50 | 736.50 | 736.50 | 736.50 | -2.48% | 3 |
| Aug 18, 2025 | 755.20 | 755.20 | 755.20 | 755.20 | 755.20 | -1.01% | 10 |
| Aug 14, 2025 | 730.00 | 762.90 | 730.00 | 762.90 | 762.90 | -0.66% | 50 |
| Aug 12, 2025 | 767.40 | 768.00 | 767.40 | 768.00 | 760.46 | -4.00% | 100 |
| Aug 11, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 792.15 | 4.26% | 7 |
| Aug 8, 2025 | 766.50 | 767.30 | 766.50 | 767.30 | 759.77 | -0.97% | 20 |
| Aug 7, 2025 | 774.80 | 774.80 | 774.80 | 774.80 | 767.19 | 1.07% | 3 |
| Aug 6, 2025 | 762.20 | 766.60 | 762.20 | 766.60 | 759.07 | -0.31% | 89 |
| Aug 5, 2025 | 769.00 | 769.00 | 769.00 | 769.00 | 761.45 | -0.85% | 1 |
| Aug 4, 2025 | 775.60 | 775.60 | 775.60 | 775.60 | 767.98 | -1.24% | 20 |
| Aug 1, 2025 | 762.50 | 785.30 | 762.50 | 785.30 | 777.59 | 0.17% | 56 |
| Jul 31, 2025 | 775.70 | 784.00 | 775.70 | 784.00 | 776.30 | -2.00% | 29 |
| Jul 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 792.15 | 4.49% | 66 |
| Jul 29, 2025 | 755.40 | 765.60 | 755.40 | 765.60 | 758.08 | 2.35% | 66 |
| Jul 28, 2025 | 748.30 | 748.30 | 746.80 | 748.00 | 740.66 | -1.32% | 320 |
| Jul 25, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 750.56 | - | 5 |
| Jul 23, 2025 | 759.00 | 759.00 | 758.00 | 758.00 | 750.56 | -0.29% | 42 |
| Jul 21, 2025 | 760.20 | 760.20 | 760.20 | 760.20 | 752.74 | 1.59% | 14 |
| Jul 18, 2025 | 748.30 | 748.30 | 748.30 | 748.30 | 740.95 | -1.07% | 3 |
| Jul 17, 2025 | 761.00 | 761.00 | 756.40 | 756.40 | 748.97 | -0.71% | 40 |
| Jul 16, 2025 | 838.00 | 838.00 | 761.80 | 761.80 | 754.32 | 0.49% | 129 |
| Jul 15, 2025 | 758.10 | 758.10 | 758.10 | 758.10 | 750.66 | -1.29% | 94 |
| Jul 14, 2025 | 771.60 | 772.90 | 768.00 | 768.00 | 760.46 | 0.13% | 331 |
| Jul 11, 2025 | 748.30 | 767.00 | 748.30 | 767.00 | 759.47 | 2.51% | 13 |