Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares)
SHEL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.61% | 3.66M |
| Aug 10, 2026 | $88.75 | $90.40 | $88.68 | $89.95 | +1.64% | 4.87M |
| Aug 7, 2026 | $88.99 | $89.13 | $88.33 | $88.50 | -1.23% | 4.42M |
| Aug 6, 2026 | $89.25 | $89.88 | $88.55 | $89.60 | +2.10% | 8.30M |
| Aug 5, 2026 | $90.22 | $90.30 | $87.65 | $87.76 | -2.32% | 6.41M |
| Aug 4, 2026 | $90.13 | $90.41 | $88.99 | $89.84 | -1.36% | 9.32M |
| Aug 3, 2026 | $90.94 | $91.74 | $90.74 | $91.08 | -0.98% | 6.53M |
| Jul 31, 2026 | $91.03 | $92.07 | $90.54 | $91.98 | +1.62% | 7.07M |
| Jul 30, 2026 | $90.00 | $90.77 | $89.21 | $90.51 | +2.46% | 10.77M |
| Jul 29, 2026 | $88.17 | $88.85 | $87.77 | $88.34 | +2.48% | 8.49M |
| Jul 28, 2026 | $86.68 | $87.38 | $85.82 | $86.20 | -0.20% | 7.70M |
| Jul 27, 2026 | $87.06 | $87.62 | $86.37 | $86.37 | -2.27% | 8.81M |
| Jul 24, 2026 | $88.39 | $88.90 | $87.97 | $88.38 | +0.49% | 7.20M |
| Jul 23, 2026 | $89.15 | $89.41 | $87.93 | $87.95 | +0.21% | 6.70M |
| Jul 22, 2026 | $88.55 | $88.70 | $87.75 | $87.77 | +0.65% | 6.94M |
| Jul 21, 2026 | $86.99 | $87.32 | $86.46 | $87.20 | +1.16% | 6.07M |
| Jul 20, 2026 | $86.12 | $86.95 | $85.72 | $86.20 | -1.28% | 7.21M |
| Jul 17, 2026 | $87.05 | $87.55 | $86.42 | $87.32 | +2.63% | 7.77M |
| Jul 16, 2026 | $85.18 | $85.62 | $84.88 | $85.08 | +0.52% | 4.74M |
| Jul 15, 2026 | $85.31 | $85.58 | $84.10 | $84.64 | +0.27% | 6.42M |
| Jul 14, 2026 | $84.70 | $84.98 | $83.84 | $84.41 | +0.51% | 6.12M |
| Jul 13, 2026 | $82.95 | $84.27 | $82.95 | $83.98 | +2.13% | 6.09M |
| Jul 10, 2026 | $81.71 | $82.26 | $81.47 | $82.23 | +1.02% | 3.53M |
| Jul 9, 2026 | $81.89 | $82.02 | $81.27 | $81.40 | -1.02% | 3.47M |
| Jul 8, 2026 | $81.98 | $82.84 | $81.55 | $82.24 | +0.30% | 8.06M |
| Jul 7, 2026 | $80.04 | $82.17 | $80.02 | $81.99 | +4.93% | 9.31M |
| Jul 6, 2026 | $77.69 | $78.23 | $77.48 | $78.14 | +0.15% | 6.14M |
| Jul 2, 2026 | $77.65 | $78.10 | $77.48 | $78.02 | +1.89% | 5.45M |
| Jul 1, 2026 | $76.29 | $76.85 | $76.26 | $76.57 | -1.25% | 6.17M |
| Jun 30, 2026 | $77.30 | $78.00 | $77.04 | $77.54 | +0.85% | 5.41M |
| Jun 29, 2026 | $77.02 | $77.25 | $76.70 | $76.89 | +0.47% | 7.91M |
| Jun 26, 2026 | $77.05 | $77.08 | $76.39 | $76.53 | -1.03% | 4.59M |
| Jun 25, 2026 | $77.10 | $77.51 | $76.80 | $77.33 | — | 6.22M |
