Shell plc (SHEL)

Historical Prices For Shell plc (SHEL)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	73.94	74.21	73.78	73.88	1,874,322	73.88
8/28/2025	73.56	74.08	73.27	73.93	1,964,383	73.93
8/27/2025	72.90	73.89	72.89	73.71	2,824,929	73.71
8/26/2025	73.67	73.75	73.14	73.66	2,616,678	73.66
8/25/2025	73.27	74.02	73.00	73.82	2,545,047	73.82
8/22/2025	72.50	73.45	72.50	73.32	2,424,351	73.32
8/21/2025	72.06	72.58	71.88	72.49	3,056,203	72.49
8/20/2025	71.95	72.31	71.84	72.09	3,761,963	72.09
8/19/2025	71.77	72.01	71.28	71.45	2,297,676	71.45
8/18/2025	71.07	71.70	70.80	71.51	3,074,538	71.51
8/15/2025	71.75	72.16	71.39	71.85	3,238,366	71.85
8/14/2025	72.42	72.69	71.97	72.64	3,244,909	71.92
8/13/2025	72.37	72.88	72.29	72.75	3,855,110	72.03
8/12/2025	71.98	72.73	71.75	72.25	2,558,412	71.54
8/11/2025	71.74	71.99	71.13	71.41	2,210,062	70.71
8/08/2025	72.15	72.32	71.42	71.65	3,839,752	70.94
8/07/2025	72.08	72.33	71.32	71.37	4,783,268	70.67
8/06/2025	73.26	73.77	72.06	72.24	4,584,352	71.53
8/05/2025	72.00	72.45	71.69	72.40	3,262,957	71.69
8/04/2025	71.73	71.89	71.28	71.85	4,017,720	71.14
8/01/2025	72.55	72.78	71.55	72.00	5,434,237	71.29
7/31/2025	71.56	72.59	71.28	72.21	5,348,251	71.50
7/30/2025	71.75	72.15	71.31	71.72	5,330,896	71.01
7/29/2025	72.46	73.20	72.37	73.11	3,918,190	72.39
7/28/2025	71.89	72.44	71.82	72.21	2,910,251	71.50
7/25/2025	71.94	72.19	71.48	71.99	2,571,836	71.28
7/24/2025	72.06	72.76	71.92	72.38	4,769,023	71.67
7/23/2025	71.82	72.83	71.75	72.76	4,757,198	72.04
7/22/2025	70.57	71.32	70.53	71.15	4,167,642	70.45
7/21/2025	70.72	70.81	70.28	70.32	3,366,684	69.63
7/18/2025	71.22	71.33	70.06	70.28	5,241,008	69.59
7/17/2025	70.07	70.58	70.00	70.34	3,733,829	69.65
7/16/2025	70.52	70.96	70.02	70.67	4,132,433	69.97
7/15/2025	70.80	71.02	70.22	70.40	3,618,613	69.71
7/14/2025	71.94	72.02	70.98	71.10	4,542,128	70.40
7/11/2025	71.88	72.56	71.72	72.30	4,603,740	71.59
7/10/2025	71.62	72.36	71.32	72.30	3,638,946	71.59
7/09/2025	71.85	71.96	71.31	71.73	4,346,736	71.02
7/08/2025	69.92	71.45	69.92	71.26	3,807,569	70.56
7/07/2025	69.96	70.66	69.22	69.82	5,092,367	69.13
7/03/2025	72.00	72.20	71.72	71.92	2,413,800	71.21
7/02/2025	71.53	72.39	71.00	72.28	3,597,095	71.57
7/01/2025	70.68	71.40	70.31	71.19	3,643,003	70.49
6/30/2025	70.38	70.66	70.06	70.41	3,423,666	69.72
6/27/2025	71.19	71.34	70.71	70.98	3,580,063	70.28
6/26/2025	70.99	71.28	70.45	70.99	5,080,626	70.29
6/25/2025	70.09	70.31	67.25	69.44	24,488,387	68.76
6/24/2025	70.52	71.14	69.91	70.14	6,591,198	69.45
6/23/2025	72.67	73.16	70.81	70.84	7,752,616	70.14
6/20/2025	72.56	72.95	72.23	72.40	6,469,867	71.69
6/18/2025	72.19	72.65	71.79	72.00	4,224,463	71.29
6/17/2025	72.50	72.66	72.07	72.33	4,115,374	71.62
6/16/2025	72.42	72.72	71.39	71.43	5,707,851	70.73
6/13/2025	72.33	72.57	71.40	72.54	5,922,916	71.83
6/12/2025	71.23	71.53	70.90	71.44	3,230,245	70.74
6/11/2025	70.34	71.06	69.99	71.02	3,905,818	70.32
6/10/2025	69.94	70.42	69.84	70.05	4,595,202	69.36
6/09/2025	67.81	68.57	67.39	68.26	2,908,905	67.59
6/06/2025	67.69	68.22	67.69	68.02	2,795,023	67.35
6/05/2025	68.10	68.10	67.38	67.53	3,284,331	66.86
6/04/2025	67.99	68.31	67.09	67.27	4,213,041	66.61
6/03/2025	67.60	68.19	67.16	67.83	3,432,077	67.16
6/02/2025	67.40	67.50	66.82	67.45	3,634,348	66.79