Shell plc (SHEL)

Last Price92.91

Change+0.11 (0.11%)

NYSE· Last Trade: Sep 3rd, 12:30 PM EDT

Historical Prices For Shell plc (SHEL)

Date Range:

2026-06-03 - 2026-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2026	92.98	93.67	92.63	92.80	8,167,766	92.80
9/01/2026	92.72	93.86	92.47	93.51	11,104,481	93.51
8/31/2026	92.04	92.55	91.02	91.45	6,148,015	91.45
8/28/2026	90.74	91.08	90.47	90.91	7,803,127	90.91
8/27/2026	91.23	91.35	90.05	90.70	6,930,711	90.70
8/26/2026	91.23	92.24	91.01	91.11	7,935,915	91.11
8/25/2026	92.38	92.71	91.97	92.22	5,646,217	92.22
8/24/2026	92.82	93.61	92.70	93.00	5,658,676	93.00
8/21/2026	93.87	94.02	93.07	93.33	3,457,395	93.33
8/20/2026	94.11	94.70	93.63	93.65	4,924,037	93.65
8/19/2026	93.00	93.65	92.62	92.77	4,941,762	92.77
8/18/2026	92.50	92.60	91.84	92.01	4,382,069	92.01
8/17/2026	90.68	91.64	90.43	91.62	4,679,628	91.62
8/14/2026	89.78	91.03	89.55	90.47	5,024,868	90.47
8/13/2026	89.38	90.06	88.93	89.92	3,348,515	89.14
8/12/2026	89.74	90.39	89.57	90.07	4,385,554	89.29
8/11/2026	90.25	90.97	90.12	90.50	3,659,803	89.71
8/10/2026	88.75	90.40	88.68	89.95	4,867,057	89.17
8/07/2026	88.99	89.13	88.33	88.50	4,424,770	87.73
8/06/2026	89.25	89.88	88.55	89.60	8,304,197	88.82
8/05/2026	90.22	90.30	87.65	87.76	6,413,898	87.00
8/04/2026	90.13	90.41	88.99	89.84	9,317,203	89.06
8/03/2026	90.94	91.73	90.74	91.08	6,532,810	90.29
7/31/2026	91.03	92.07	90.54	91.98	7,071,785	91.18
7/30/2026	90.00	90.77	89.21	90.51	10,906,564	89.72
7/29/2026	88.17	88.84	87.77	88.34	8,496,008	87.57
7/28/2026	86.68	87.38	85.82	86.20	7,894,386	85.45
7/27/2026	87.06	87.62	86.36	86.37	8,811,289	85.62
7/24/2026	88.39	88.90	87.97	88.38	7,202,633	87.61
7/23/2026	89.15	89.41	87.93	87.95	6,705,202	87.19
7/22/2026	88.55	88.70	87.75	87.77	6,942,506	87.01
7/21/2026	86.99	87.32	86.46	87.20	6,069,668	86.44
7/20/2026	86.12	86.95	85.72	86.20	7,266,605	85.45
7/17/2026	87.05	87.55	86.42	87.32	7,773,934	86.56
7/16/2026	85.18	85.62	84.88	85.08	4,740,224	84.34
7/15/2026	85.31	85.58	84.10	84.64	6,420,834	83.90
7/14/2026	84.70	84.98	83.84	84.41	6,118,004	83.68
7/13/2026	82.95	84.27	82.95	83.98	6,092,253	83.25
7/10/2026	81.71	82.26	81.47	82.23	3,526,050	81.52
7/09/2026	81.89	82.02	81.27	81.40	3,466,589	80.69
7/08/2026	81.98	82.84	81.55	82.24	8,063,838	81.53
7/07/2026	80.04	82.17	80.02	81.99	9,305,046	81.28
7/06/2026	77.69	78.22	77.48	78.14	6,142,821	77.46
7/02/2026	77.65	78.10	77.48	78.02	5,453,358	77.34
7/01/2026	76.29	76.84	76.26	76.57	6,165,430	75.90
6/30/2026	77.30	78.00	77.04	77.54	5,405,934	76.87
6/29/2026	77.01	77.25	76.69	76.89	7,909,742	76.22
6/26/2026	77.05	77.08	76.39	76.53	4,590,859	75.87
6/25/2026	77.10	77.51	76.80	77.33	6,218,905	76.66
6/24/2026	77.86	78.31	77.17	77.70	9,529,203	77.03
6/23/2026	79.25	79.61	78.93	79.51	5,194,333	78.82
6/22/2026	79.45	79.99	78.90	79.66	5,388,784	78.97
6/18/2026	78.44	78.96	77.94	78.81	8,160,454	78.13
6/17/2026	81.81	81.87	80.16	80.38	6,209,980	79.68
6/16/2026	82.22	82.60	81.85	82.25	6,009,523	81.54
6/15/2026	81.88	83.04	81.80	82.61	7,743,559	81.89
6/12/2026	85.01	86.47	84.95	85.66	7,012,100	84.92
6/11/2026	87.93	88.00	85.67	85.85	6,800,554	85.10
6/10/2026	86.06	87.19	86.00	86.05	5,380,848	85.30
6/09/2026	86.20	86.25	84.59	85.43	4,998,322	84.69
6/08/2026	86.45	87.07	86.20	86.65	5,813,808	85.90
6/05/2026	86.60	86.79	85.33	85.40	6,272,958	84.66
6/04/2026	86.39	86.86	85.68	86.73	8,674,971	85.98
6/03/2026	87.62	88.03	86.75	86.77	6,742,831	86.02