NYSE:SHEL | Historical Stock Price | Shell plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-03-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.85$8.80$27.18$83.92$259.13$800.191984-03-122026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.14$233.143,789,069——
2020-12-30$36.03$239.053,788,926——
2020-12-29$36.14$239.784,728,315——
2020-12-28$35.90$238.185,201,155——
2020-12-24$35.83$237.722,081,061——
2020-12-23$35.94$238.455,800,646——
2020-12-22$34.94$231.824,389,565——
2020-12-21$35.54$235.807,399,731——
2020-12-18$37.30$247.473,782,223——
2020-12-17$38.10$252.783,410,801——
2020-12-16$37.83$250.994,279,066——
2020-12-15$37.58$249.335,270,395——
2020-12-14$36.42$241.634,630,008——
2020-12-11$37.81$250.864,557,049——
2020-12-10$38.42$254.904,965,517——
2020-12-09$37.58$249.336,450,576——
2020-12-08$37.39$248.074,120,911——
2020-12-07$37.42$248.274,176,276——
2020-12-04$38.23$253.645,367,243——
2020-12-03$36.71$243.564,648,399——
2020-12-02$36.39$241.446,286,185——
2020-12-01$35.06$232.615,326,353——
2020-11-30$33.84$224.527,388,264——
2020-11-27$36.27$240.642,598,848——
2020-11-25$36.34$241.105,255,506——
2020-11-24$37.11$246.217,285,970——
2020-11-23$35.21$233.616,213,612——
2020-11-20$33.66$223.324,869,829——
2020-11-19$33.18$220.144,333,768——
2020-11-18$32.99$218.884,948,519——
2020-11-17$33.75$223.926,099,778——
2020-11-16$33.20$220.277,437,126——
2020-11-13$31.21$207.074,762,914——
2020-11-12$30.63$203.225,858,630——
2020-11-11$31.39$206.056,114,795——
2020-11-10$31.76$208.4810,317,788——
2020-11-09$30.23$198.4411,753,169——
2020-11-06$26.67$175.075,030,635——
2020-11-05$26.84$176.195,926,139——
2020-11-04$26.90$176.587,404,175——
2020-11-03$26.87$176.387,717,461——
2020-11-02$26.67$175.078,077,173——
2020-10-30$25.55$167.729,439,823——
2020-10-29$24.63$161.6811,682,777——
2020-10-28$23.10$151.648,483,371——
2020-10-27$24.19$158.796,143,508——
2020-10-26$24.83$162.995,347,015——
2020-10-23$25.61$168.114,235,291——
2020-10-22$25.45$167.065,203,197——
2020-10-21$24.83$162.994,046,687——
2020-10-20$25.32$166.214,062,899——
2020-10-19$25.04$164.374,627,761——
2020-10-16$25.27$165.884,770,070——
2020-10-15$25.37$166.545,325,005——
2020-10-14$25.79$169.294,767,882——
2020-10-13$25.82$169.494,736,456——
2020-10-12$26.30$172.644,889,638——
2020-10-09$26.66$175.0010,305,656——
2020-10-08$26.44$173.566,181,265——
2020-10-07$25.59$167.988,851,622——
2020-10-06$25.30$166.086,744,541——
2020-10-05$25.41$166.806,962,014——
2020-10-02$24.60$161.488,151,479——
2020-10-01$24.24$159.128,728,720——
2020-09-30$25.17$165.227,345,651——
2020-09-29$25.65$168.377,121,182——
2020-09-28$26.09$171.268,440,087——
2020-09-25$25.74$168.969,607,179——
2020-09-24$26.54$174.229,533,087——
2020-09-23$26.12$171.468,124,938——
2020-09-22$26.64$174.876,777,133——
2020-09-21$26.31$172.718,348,456——
2020-09-18$26.98$177.107,042,581——
2020-09-17$27.60$181.1710,235,336——
2020-09-16$28.05$184.1311,434,155——
2020-09-15$27.84$182.756,545,371——
2020-09-14$27.72$181.965,963,504——
2020-09-11$28.08$184.336,880,587——
2020-09-10$27.87$182.956,583,656——
2020-09-09$28.52$187.215,839,572——
2020-09-08$28.03$184.006,149,304——
2020-09-04$28.91$189.777,398,020——
2020-09-03$28.94$189.976,178,531——
2020-09-02$29.04$190.635,996,161——
2020-09-01$29.20$191.686,213,614——
2020-08-31$29.68$194.834,937,139——
2020-08-28$30.19$198.185,251,411——
2020-08-27$29.78$195.485,544,677——
2020-08-26$30.03$197.133,992,483——
2020-08-25$30.06$197.324,149,134——
2020-08-24$30.53$200.415,080,002——
2020-08-21$29.63$194.504,673,192——
2020-08-20$30.12$197.724,721,167——
2020-08-19$30.42$199.693,824,757——
2020-08-18$30.54$200.476,547,315——
2020-08-17$30.94$203.104,057,804——
2020-08-14$31.11$204.223,795,139——
2020-08-13$31.67$207.893,820,813——
2020-08-12$32.87$213.675,308,674——
2020-08-11$31.85$207.045,656,384——
2020-08-10$31.45$204.443,528,310——
2020-08-07$30.84$200.473,951,120——
2020-08-06$31.25$203.143,633,005——
2020-08-05$31.52$204.894,572,046——
2020-08-04$31.35$203.795,737,440——
2020-08-03$30.30$196.966,443,493——
2020-07-31$29.81$193.789,047,381——
2020-07-30$30.84$200.4711,839,841——
2020-07-29$32.41$210.686,410,516——
2020-07-28$32.10$208.664,301,053——
2020-07-27$32.45$210.944,390,806——
2020-07-24$32.29$209.904,553,120——
2020-07-23$32.39$210.555,887,832——
2020-07-22$32.75$212.895,248,364——
2020-07-21$33.43$217.316,851,599——
2020-07-20$32.41$210.684,428,253——
2020-07-17$32.91$213.933,616,908——
2020-07-16$33.48$217.633,481,162——
2020-07-15$33.98$220.886,038,259——
2020-07-14$33.51$217.835,614,488——
2020-07-13$32.41$210.687,151,276——
2020-07-10$32.21$209.386,243,871——
2020-07-09$31.28$203.335,623,667——
2020-07-08$32.75$212.893,948,239——
2020-07-07$32.63$212.113,758,024——
2020-07-06$33.45$217.444,481,450——
2020-07-02$32.90$213.864,228,621——
2020-07-01$32.77$213.025,517,942——
2020-06-30$32.69$212.508,178,244——
2020-06-29$33.44$217.374,972,718——
2020-06-26$32.91$213.934,920,639——
2020-06-25$33.89$220.304,840,499——
2020-06-24$33.12$215.295,215,939——
2020-06-23$34.85$226.544,528,754——
2020-06-22$34.41$223.683,623,205——
2020-06-19$33.94$220.624,253,648——
2020-06-18$34.30$222.964,216,635——
2020-06-17$34.19$222.253,497,603——
2020-06-16$34.97$227.326,556,507——
2020-06-15$34.52$224.395,433,698——
2020-06-12$34.45$223.946,526,126——
2020-06-11$33.19$215.756,847,059——
2020-06-10$36.25$235.644,827,046——
2020-06-09$37.26$242.208,353,103——
2020-06-08$39.29$255.407,255,542——
2020-06-05$37.77$245.528,799,758——
2020-06-04$35.57$231.224,767,364——
2020-06-03$35.65$231.746,478,724——
2020-06-02$34.00$221.016,139,864——
2020-06-01$33.18$215.685,903,335——
2020-05-29$31.95$207.696,304,469——
2020-05-28$32.61$211.984,780,582——
2020-05-27$32.98$214.384,987,757——
2020-05-26$32.69$212.504,024,723——
2020-05-22$32.24$209.574,179,516——
2020-05-21$32.44$210.876,044,443——
2020-05-20$33.45$217.445,273,274——
2020-05-19$32.16$209.056,212,994——
2020-05-18$32.82$213.347,927,903——
2020-05-15$30.13$195.867,620,615——
2020-05-14$30.17$196.129,756,775——
2020-05-13$31.04$199.697,790,224——
2020-05-12$32.21$207.224,359,653——
2020-05-11$32.76$210.764,216,453——
2020-05-08$33.91$218.166,002,634——
2020-05-07$32.53$209.285,311,117——
2020-05-06$32.06$206.256,073,030——
2020-05-05$33.07$212.7513,399,929——
2020-05-04$32.75$210.6910,794,491——
2020-05-01$31.29$201.3011,541,531——
2020-04-30$33.13$213.1420,540,382——
2020-04-29$38.01$244.535,713,906——
2020-04-28$36.00$231.606,132,156——
2020-04-27$35.82$230.445,313,193——
2020-04-24$35.03$225.365,907,578——
2020-04-23$35.16$226.206,965,352——
2020-04-22$34.86$224.279,121,735——
2020-04-21$32.93$211.8510,284,615——
2020-04-20$33.48$215.3910,342,801——
2020-04-17$35.48$228.268,339,049——
2020-04-16$32.60$209.739,723,313——
2020-04-15$34.36$221.0511,039,676——
2020-04-14$37.01$238.107,802,408——
2020-04-13$37.37$240.424,907,726——
2020-04-09$37.91$243.898,286,542——
2020-04-08$38.07$244.925,421,277——
2020-04-07$37.26$239.718,946,886——
2020-04-06$37.33$240.167,266,605——
2020-04-03$36.24$233.159,524,335——
2020-04-02$38.96$250.6414,720,705——
2020-04-01$35.31$227.1611,609,999——
2020-03-31$34.89$224.4611,044,882——
2020-03-30$33.44$215.1311,144,204——
2020-03-27$31.64$203.559,049,543——
2020-03-26$34.93$224.7215,115,805——
2020-03-25$34.34$220.9214,736,153——
2020-03-24$32.11$206.5819,496,740——
2020-03-23$26.83$172.6121,498,957——
2020-03-20$25.08$161.3515,077,281——
2020-03-19$24.04$154.6614,637,882——
2020-03-18$21.62$139.0914,234,703——
2020-03-17$25.66$165.0812,393,676——
2020-03-16$25.32$162.8911,075,083——
2020-03-13$30.08$193.5217,684,604——
2020-03-12$29.33$188.6914,541,964——
2020-03-11$34.49$221.8911,959,627——
2020-03-10$36.96$237.7813,552,987——
2020-03-09$34.68$223.1119,549,452——
2020-03-06$41.87$269.3710,366,558——
2020-03-05$43.73$281.337,750,334——
2020-03-04$45.30$291.435,387,332——
2020-03-03$43.96$282.8110,110,309——
2020-03-02$44.83$288.4110,208,869——
2020-02-28$44.03$283.2612,390,357——
2020-02-27$43.94$282.6810,497,830——
2020-02-26$45.75$294.335,938,633——
2020-02-25$45.90$295.296,950,741——
2020-02-24$47.28$304.178,707,360——
2020-02-21$49.17$316.335,516,414——
2020-02-20$49.62$319.226,081,295——
2020-02-19$50.22$323.084,629,098——
2020-02-18$50.21$323.023,781,807——
2020-02-14$50.49$324.824,830,422——
2020-02-13$50.99$328.045,050,422——
2020-02-12$52.65$332.674,404,959——
2020-02-11$51.99$328.504,447,370——
2020-02-10$51.39$324.714,003,569——
2020-02-07$51.79$327.243,842,225——
2020-02-06$52.14$329.454,213,752——
2020-02-05$52.95$334.575,310,501——
2020-02-04$51.65$326.355,738,316——
2020-02-03$51.24$323.769,736,379——
2020-01-31$52.15$329.518,655,216——
2020-01-30$53.84$340.1913,944,094——
2020-01-29$55.73$352.134,032,600——
2020-01-28$55.92$353.333,307,906——
2020-01-27$56.09$354.413,308,707——
2020-01-24$57.17$361.233,016,837——
2020-01-23$57.40$362.682,773,075——
2020-01-22$57.44$362.943,301,252——
2020-01-21$57.46$363.062,944,677——
2020-01-17$58.54$369.892,478,701——
2020-01-16$58.77$371.342,736,435——
2020-01-15$58.82$371.663,500,380——
2020-01-14$58.92$372.292,261,293——
2020-01-13$58.96$372.542,981,132——
2020-01-10$59.01$372.862,622,597——
2020-01-09$59.68$377.092,835,464——
2020-01-08$59.69$377.152,966,175——
2020-01-07$60.40$381.642,683,199——
2020-01-06$60.96$385.183,250,736——
2020-01-03$60.21$380.443,713,515——
2020-01-02$59.74$377.473,085,246——