Skip to main content
SHEL logo

Shell plc

SHELNYSEEnergyOil & Gas Integrated

$104.78Today:- (-)1Y +39.73%

As of Oct 27, 2026 close

Market cap
$295.32B
P/E (TTM)
11.37
Forward P/E
6.15
Dividend yield
2.86%
52-week range
$68.63$106.68
Volume (live)
-
Avg. volume (3M)
6.01M

Shell (SHEL) Historical Stock Prices

Analyze Shell (SHEL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Shell (SHEL) Interactive Price Chart

Interactive historical price chart showing Shell stock price movements and trends across multiple time periods.

Loading chart...

SHEL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SHEL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026105.87106.24104.64104.78104.784.02M
Oct 26, 2026106.66107.80106.47106.91106.914.61M
Oct 23, 2026106.86108.43106.78108.18108.184.66M
Oct 22, 2026106.40106.63104.14105.80105.804.18M
Oct 21, 2026105.54105.91104.66105.36105.364.24M
Oct 20, 2026106.36106.50104.31105.54105.545.32M
Oct 19, 2026105.18106.11104.80104.82104.825.45M
Oct 16, 2026105.24106.68105.17106.66106.665.90M
Oct 15, 2026104.69104.70103.31103.55103.556.62M
Oct 14, 2026103.57103.86103.04103.58103.585.94M
Oct 13, 2026102.25103.09102.09102.99102.994.84M
Oct 12, 2026101.59102.47101.27101.59101.595.99M
Oct 9, 2026100.21101.17100.03100.18100.188.38M
Oct 8, 202699.44100.6099.29100.20100.209.10M
Oct 7, 202697.4298.0896.5496.8596.854.93M
Oct 6, 202696.2798.2596.1097.6297.628.16M
Oct 5, 202696.0996.9594.7796.5296.526.68M
Oct 2, 202695.0396.3894.9796.2396.236.58M
Oct 1, 202694.3795.7094.3495.6195.619.47M
Sep 30, 202694.9895.8594.9095.0595.059.78M
Sep 29, 202694.7895.7994.7295.1495.147.48M
Sep 28, 202697.4297.6396.3696.4796.477.53M
Sep 25, 202695.3996.1095.2895.7895.785.06M
Sep 24, 202695.9696.7695.5295.6095.605.37M
Sep 23, 202694.1895.5094.1095.4195.415.25M
Sep 22, 202692.9994.1892.4793.9393.935.97M
Sep 21, 202694.7295.0393.1993.2793.274.97M
Sep 18, 202694.5095.1994.1894.5494.544.57M
Sep 17, 202695.4896.1295.3395.8295.823.70M
Sep 16, 202697.8697.9395.3595.7095.705.50M
Sep 15, 202696.7499.1696.6398.9598.954.72M
Sep 14, 202697.3697.6396.0896.4596.456.53M
Sep 11, 202696.0896.8995.8196.7796.774.91M
Sep 10, 202696.8196.9995.6695.9695.966.46M
Sep 9, 202696.0496.2795.0895.6095.608.38M
Sep 8, 202694.8595.8194.4295.3295.327.28M
Sep 4, 202693.0393.5992.1692.9592.956.85M
Sep 3, 202692.5693.4392.2492.3392.335.33M
Sep 2, 202692.9893.6792.6392.8092.808.10M
Sep 1, 202692.7293.8692.4793.5193.5111.05M
Aug 31, 202692.0492.5591.0291.4591.456.13M
Aug 28, 202690.7491.0890.4790.9190.917.52M
Aug 27, 202691.2391.3590.0590.7090.706.90M
Aug 26, 202691.2392.2491.0191.1191.117.94M
Aug 25, 202692.3892.7191.9792.2292.225.63M
Aug 24, 202692.8293.6192.7093.0093.005.66M
Aug 21, 202693.8794.0293.0793.3393.333.46M
Aug 20, 202694.1194.7093.6393.6593.654.91M
Aug 19, 202693.0093.6592.6292.7792.774.94M
Aug 18, 202692.5092.6091.8492.0192.014.38M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.