Shell plc (SHEL)

Historical Prices For Shell plc (SHEL)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	74.51	75.12	74.51	75.12	3,818,515	75.12
12/02/2025	74.23	74.32	73.57	73.96	3,714,878	73.96
12/01/2025	74.18	74.89	74.14	74.31	3,303,682	74.31
11/28/2025	73.39	74.09	73.37	73.77	1,682,589	73.77
11/26/2025	73.15	73.67	73.12	73.41	3,504,889	73.41
11/25/2025	73.17	73.44	72.75	72.80	5,421,616	72.80
11/24/2025	72.84	73.35	72.46	73.23	3,535,029	73.23
11/21/2025	73.02	73.45	72.70	73.27	4,574,430	73.27
11/20/2025	73.99	74.61	73.21	73.21	4,992,074	73.21
11/19/2025	73.36	73.75	73.26	73.67	5,737,390	73.67
11/18/2025	74.16	75.52	74.01	75.31	5,506,166	75.31
11/17/2025	75.37	75.95	75.08	75.40	4,304,017	75.40
11/14/2025	74.97	75.88	74.88	75.76	4,219,444	75.76
11/13/2025	76.44	76.82	75.67	75.92	4,360,492	75.20
11/12/2025	76.37	76.78	76.37	76.41	3,911,830	75.69
11/11/2025	76.82	77.47	76.82	77.01	4,132,256	76.28
11/10/2025	75.63	76.67	75.23	76.56	4,293,053	75.84
11/07/2025	74.30	75.64	74.30	75.59	3,630,590	74.88
11/06/2025	74.31	74.88	74.13	74.22	4,146,616	73.52
11/05/2025	74.18	74.99	74.18	74.61	3,703,144	73.91
11/04/2025	73.56	74.19	73.33	73.74	3,761,962	73.04
11/03/2025	74.85	74.86	74.28	74.39	3,788,716	73.69
10/31/2025	74.88	75.27	74.34	74.92	5,353,133	74.21
10/30/2025	75.59	76.38	74.66	74.73	6,170,666	74.03
10/29/2025	75.82	76.33	75.28	75.55	6,587,131	74.84
10/28/2025	75.29	75.51	74.97	75.07	4,083,892	74.36
10/27/2025	75.74	75.82	75.23	75.51	4,089,290	74.80
10/24/2025	75.84	76.28	75.61	75.84	5,347,965	75.12
10/23/2025	76.15	76.25	75.61	75.72	5,457,503	75.01
10/22/2025	73.48	74.56	73.45	74.54	4,080,830	73.84
10/21/2025	72.94	73.19	72.52	72.67	3,310,088	71.98
10/20/2025	72.64	73.10	72.64	72.82	4,213,850	72.13
10/17/2025	71.84	72.64	71.75	72.59	3,655,696	71.91
10/16/2025	72.36	72.43	71.19	71.37	3,889,645	70.70
10/15/2025	71.95	72.34	71.72	71.88	2,473,833	71.20
10/14/2025	71.29	72.06	71.24	71.65	2,318,085	70.97
10/13/2025	71.70	72.24	71.67	72.09	2,648,944	71.41
10/10/2025	72.69	72.80	71.40	71.42	4,356,917	70.75
10/09/2025	74.82	75.07	73.42	73.53	3,716,808	72.84
10/08/2025	74.77	74.80	73.83	74.12	3,343,415	73.42
10/07/2025	74.93	75.08	74.08	74.91	4,000,746	74.20
10/06/2025	73.28	74.38	73.25	74.27	4,018,803	73.57
10/03/2025	72.47	73.39	72.47	73.21	4,230,752	72.52
10/02/2025	72.07	72.37	71.72	71.77	3,710,458	71.09
10/01/2025	72.23	72.71	72.19	72.43	3,664,362	71.75
9/30/2025	71.30	71.88	71.04	71.53	4,340,704	70.86
9/29/2025	73.15	73.22	72.14	72.45	4,297,825	71.77
9/26/2025	73.08	73.79	73.05	73.40	4,229,650	72.71
9/25/2025	71.91	72.90	71.91	72.89	4,232,304	72.20
9/24/2025	71.76	72.33	71.70	72.12	3,943,631	71.44
9/23/2025	71.72	72.38	71.42	71.54	4,617,298	70.87
9/22/2025	70.75	71.42	70.60	71.05	3,547,732	70.38
9/19/2025	70.98	71.07	70.43	70.79	3,847,050	70.12
9/18/2025	71.59	71.75	71.07	71.44	3,812,496	70.77
9/17/2025	71.75	72.11	71.07	71.41	6,611,099	70.74
9/16/2025	71.89	72.54	71.85	72.33	6,829,847	71.65
9/15/2025	71.46	71.80	71.28	71.67	4,929,062	70.99
9/12/2025	72.05	72.46	71.31	71.34	5,360,853	70.67
9/11/2025	71.91	72.47	71.80	72.02	5,157,999	71.34
9/10/2025	71.89	72.65	71.77	72.65	5,125,607	71.96
9/09/2025	72.41	72.87	71.84	71.92	4,984,160	71.24
9/08/2025	72.10	72.33	71.39	71.71	3,097,857	71.03
9/05/2025	72.17	72.24	71.08	71.60	4,092,066	70.92
9/04/2025	72.55	72.80	72.26	72.31	3,748,382	71.63