SHEL - Shell plc
82.7
0.370 0.447%
Share volume: 5,559,253
Last Updated: 03-04-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.41%
PREVIOUS CLOSE
CHG
CHG%
$82.33
0.37
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $82.48 | $82.48 | $82.98 | $82.98 | $81.57 | $81.57 | $82.70 | $82.70 | 5,559,253 | $5,559,253.00 |
| 03-03-2026 | $82.58 | $82.58 | $83.37 | $83.37 | $81.55 | $81.55 | $82.33 | $82.33 | 10,666,305 | $10,666,305.00 |
| 03-02-2026 | $84.51 | $84.51 | $84.55 | $84.55 | $83.31 | $83.31 | $84.22 | $84.22 | 9,862,765 | $9,862,765.00 |
| 02-27-2026 | $82.77 | $82.77 | $83.67 | $83.67 | $82.19 | $82.19 | $83.51 | $83.51 | 6,256,238 | $6,256,238.00 |
| 02-26-2026 | $80.92 | $80.92 | $81.97 | $81.97 | $80.66 | $80.66 | $81.18 | $81.18 | 5,770,111 | $5,770,111.00 |
| 02-25-2026 | $81.30 | $81.30 | $82.29 | $82.29 | $80.79 | $80.79 | $82.28 | $82.28 | 7,073,631 | $7,073,631.00 |
| 02-24-2026 | $80.43 | $80.43 | $80.88 | $80.88 | $79.95 | $79.95 | $80.78 | $80.78 | 5,661,084 | $5,661,084.00 |
| 02-23-2026 | $80.03 | $80.03 | $80.94 | $80.94 | $79.73 | $79.73 | $79.97 | $79.97 | 4,549,691 | $4,549,691.00 |
| 02-20-2026 | $79.36 | $79.36 | $79.95 | $79.95 | $79.06 | $79.06 | $79.78 | $79.78 | 5,506,284 | $5,506,284.00 |
| 02-19-2026 | $80.11 | $80.11 | $80.53 | $80.53 | $79.59 | $79.59 | $80.38 | $80.38 | 5,813,380 | $5,813,380.00 |