Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares)
SHEL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $104.52 | $104.99 | $103.78 | $104.20 | -0.71% | 5.53M |
| Nov 2, 2026 | $106.83 | $107.13 | $104.75 | $104.94 | -3.45% | 7.61M |
| Oct 30, 2026 | $108.35 | $109.37 | $108.34 | $108.69 | +0.95% | 5.81M |
| Oct 29, 2026 | $108.02 | $108.27 | $107.03 | $107.67 | +2.36% | 7.43M |
| Oct 28, 2026 | $105.08 | $105.93 | $104.82 | $105.19 | +0.39% | 4.18M |
| Oct 27, 2026 | $105.87 | $106.24 | $104.64 | $104.78 | -1.99% | 4.02M |
| Oct 26, 2026 | $106.66 | $107.80 | $106.47 | $106.91 | -1.17% | 4.61M |
| Oct 23, 2026 | $106.86 | $108.43 | $106.78 | $108.18 | +2.25% | 4.66M |
| Oct 22, 2026 | $106.40 | $106.63 | $104.14 | $105.80 | +0.42% | 4.18M |
| Oct 21, 2026 | $105.54 | $105.91 | $104.66 | $105.36 | -0.17% | 4.24M |
| Oct 20, 2026 | $106.36 | $106.51 | $104.31 | $105.54 | +0.69% | 5.32M |
| Oct 19, 2026 | $105.18 | $106.11 | $104.80 | $104.82 | -1.73% | 5.45M |
| Oct 16, 2026 | $105.24 | $106.68 | $105.17 | $106.66 | +3.00% | 5.91M |
| Oct 15, 2026 | $104.69 | $104.70 | $103.31 | $103.55 | -0.03% | 6.99M |
| Oct 14, 2026 | $103.57 | $103.87 | $103.04 | $103.58 | +0.57% | 6.02M |
| Oct 13, 2026 | $102.25 | $103.09 | $102.09 | $102.99 | +1.38% | 4.90M |
| Oct 12, 2026 | $101.59 | $102.47 | $101.27 | $101.59 | +1.41% | 6.02M |
| Oct 9, 2026 | $100.21 | $101.17 | $100.03 | $100.18 | -0.02% | 8.56M |
| Oct 8, 2026 | $99.44 | $100.60 | $99.29 | $100.20 | +3.46% | 9.10M |
| Oct 7, 2026 | $97.42 | $98.08 | $96.54 | $96.85 | -0.79% | 4.93M |
| Oct 6, 2026 | $96.27 | $98.25 | $96.10 | $97.62 | +1.14% | 8.16M |
| Oct 5, 2026 | $96.09 | $96.96 | $94.77 | $96.52 | +0.30% | 6.93M |
| Oct 2, 2026 | $95.03 | $96.38 | $94.97 | $96.23 | +0.65% | 7.12M |
| Oct 1, 2026 | $94.37 | $95.71 | $94.34 | $95.61 | +0.59% | 9.74M |
| Sep 30, 2026 | $94.98 | $95.85 | $94.90 | $95.05 | -0.09% | 9.92M |
| Sep 29, 2026 | $94.78 | $95.79 | $94.72 | $95.14 | -1.38% | 7.48M |
| Sep 28, 2026 | $97.42 | $97.63 | $96.37 | $96.47 | +0.72% | 7.70M |
| Sep 25, 2026 | $95.39 | $96.10 | $95.28 | $95.78 | +0.19% | 5.07M |
| Sep 24, 2026 | $95.96 | $96.76 | $95.52 | $95.60 | +0.20% | 5.53M |
| Sep 23, 2026 | $94.18 | $95.50 | $94.10 | $95.41 | +1.58% | 5.26M |
| Sep 22, 2026 | $92.99 | $94.18 | $92.47 | $93.93 | +0.71% | 5.97M |
| Sep 21, 2026 | $94.72 | $95.03 | $93.19 | $93.27 | -1.34% | 5.00M |
| Sep 18, 2026 | $94.50 | $95.19 | $94.18 | $94.54 | -1.34% | 4.59M |
| Sep 17, 2026 | $95.48 | $96.12 | $95.33 | $95.82 | +0.13% | 3.70M |
| Sep 16, 2026 | $97.86 | $97.93 | $95.35 | $95.70 | -3.28% | 5.78M |
| Sep 15, 2026 | $96.74 | $99.16 | $96.63 | $98.95 | +2.59% | 5.05M |
| Sep 14, 2026 | $97.36 | $97.63 | $96.09 | $96.45 | -0.33% | 6.75M |
| Sep 11, 2026 | $96.08 | $96.89 | $95.81 | $96.77 | +0.84% | 5.25M |
| Sep 10, 2026 | $96.81 | $96.99 | $95.66 | $95.96 | +0.38% | 6.48M |
| Sep 9, 2026 | $96.04 | $96.27 | $95.08 | $95.60 | +0.29% | 8.38M |
| Sep 8, 2026 | $94.85 | $95.81 | $94.42 | $95.32 | +2.55% | 7.43M |
| Sep 4, 2026 | $93.03 | $93.59 | $92.16 | $92.95 | +0.67% | 6.85M |
| Sep 3, 2026 | $92.56 | $93.43 | $92.24 | $92.33 | -0.51% | 5.43M |
| Sep 2, 2026 | $92.98 | $93.67 | $92.63 | $92.80 | -0.76% | 8.17M |
| Sep 1, 2026 | $92.72 | $93.86 | $92.47 | $93.51 | +2.25% | 11.11M |
| Aug 31, 2026 | $92.04 | $92.55 | $91.02 | $91.45 | +0.59% | 6.15M |
| Aug 28, 2026 | $90.74 | $91.08 | $90.47 | $90.91 | +0.23% | 7.60M |
| Aug 27, 2026 | $91.23 | $91.35 | $90.05 | $90.70 | -0.45% | 6.91M |
| Aug 26, 2026 | $91.23 | $92.24 | $91.01 | $91.11 | -1.20% | 7.94M |
| Aug 25, 2026 | $92.38 | $92.71 | $91.97 | $92.22 | -0.84% | 5.65M |
| Aug 24, 2026 | $92.82 | $93.61 | $92.70 | $93.00 | -0.35% | 5.66M |
| Aug 21, 2026 | $93.87 | $94.02 | $93.07 | $93.33 | -0.34% | 3.46M |
| Aug 20, 2026 | $94.11 | $94.70 | $93.63 | $93.65 | +0.95% | 4.92M |
| Aug 19, 2026 | $93.00 | $93.65 | $92.62 | $92.77 | +0.83% | 4.94M |
| Aug 18, 2026 | $92.50 | $92.60 | $91.84 | $92.01 | +0.43% | 4.38M |
| Aug 17, 2026 | $90.68 | $91.64 | $90.43 | $91.62 | +1.27% | 4.68M |
| Aug 14, 2026 | $89.78 | $91.03 | $89.55 | $90.47 | +0.61% | 5.02M |
| Aug 13, 2026 | $89.38 | $90.07 | $88.93 | $89.92 | -0.17% | 3.35M |
| Aug 12, 2026 | $89.74 | $90.39 | $89.57 | $90.07 | -0.48% | 4.39M |
| Aug 11, 2026 | $90.25 | $90.98 | $90.12 | $90.50 | — | 3.66M |
