Shell plc (R6C0) Price History

Daily open, high, low, close and volume for Shell plc (R6C0) from 2025-10-09 to 2026-10-08, newest first.

Date	Open	High	Low	Close	Volume
2026-10-08	€43.58	€44.81	€43.58	€44.76	56,295
2026-10-07	€43.43	€43.81	€43.19	€43.23	69,546
2026-10-06	€42.93	€43.24	€42.48	€43.20	48,968
2026-10-05	€42.90	€43.10	€42.36	€42.88	53,528
2026-10-02	€42.32	€42.72	€42.00	€42.39	79,509
2026-10-01	€41.26	€42.35	€41.20	€42.25	44,601
2026-09-30	€41.96	€41.98	€41.60	€41.88	46,686
2026-09-29	€42.59	€42.59	€41.76	€42.00	69,907
2026-09-28	€42.42	€42.99	€42.42	€42.74	54,188
2026-09-25	€41.96	€42.28	€41.79	€42.05	113,617
2026-09-24	€41.92	€42.51	€41.81	€42.44	36,873
2026-09-23	€41.11	€41.80	€41.08	€41.70	52,455
2026-09-22	€40.99	€41.17	€40.21	€41.02	45,724
2026-09-21	€40.97	€41.36	€40.78	€40.78	30,363
2026-09-18	€41.33	€41.43	€40.96	€41.33	35,157
2026-09-17	€41.60	€42.04	€41.41	€41.55	31,640
2026-09-16	€42.74	€42.82	€41.68	€41.84	43,537
2026-09-15	€41.92	€42.68	€41.72	€42.68	76,855
2026-09-14	€41.90	€42.25	€41.87	€41.87	59,027
2026-09-11	€41.21	€41.67	€40.90	€41.40	54,818
2026-09-10	€41.07	€41.76	€40.97	€41.17	56,910
2026-09-09	€41.22	€41.36	€40.89	€40.95	40,988
2026-09-08	€40.84	€41.17	€40.64	€40.82	120,242
2026-09-07	€40.31	€40.83	€40.13	€40.55	46,293
2026-09-04	€40.08	€40.27	€39.69	€40.08	57,881
2026-09-03	€40.02	€40.15	€39.55	€40.03	49,234
2026-09-02	€40.54	€40.54	€40.00	€40.17	64,252
2026-09-01	€39.87	€40.18	€39.67	€40.13	58,260
2026-08-31	€39.63	€39.90	€39.24	€39.28	34,481
2026-08-28	€38.99	€39.16	€38.87	€39.13	38,713
2026-08-27	€39.02	€39.28	€38.65	€38.77	39,369
2026-08-26	€39.06	€39.46	€38.92	€39.40	21,241
2026-08-25	€39.69	€39.88	€39.40	€39.57	31,509
2026-08-24	€39.95	€40.08	€39.67	€39.77	93,811
2026-08-21	€40.26	€40.36	€39.83	€39.92	43,237
2026-08-20	€39.96	€40.50	€39.82	€40.29	84,897
2026-08-19	€39.87	€40.10	€39.79	€39.95	52,472
2026-08-18	€39.61	€39.92	€39.49	€39.76	46,165
2026-08-17	€38.99	€39.26	€38.78	€39.14	56,482
2026-08-14	€38.62	€39.09	€38.61	€38.96	24,438
2026-08-13	€38.87	€38.87	€38.21	€38.61	22,842
2026-08-12	€39.24	€39.36	€38.79	€38.99	27,056
2026-08-11	€39.21	€39.37	€39.05	€39.35	48,827
2026-08-10	€38.42	€38.81	€38.21	€38.78	36,701
2026-08-07	€38.95	€38.95	€38.31	€38.38	26,255
2026-08-06	€38.31	€38.78	€38.29	€38.74	41,505
2026-08-05	€38.99	€39.12	€38.35	€38.35	41,360
2026-08-04	€39.89	€40.03	€38.61	€38.90	118,603
2026-08-03	€38.90	€39.79	€38.87	€39.79	78,780
2026-07-31	€39.07	€39.97	€39.00	€39.68	113,737
2026-07-30	€39.20	€39.54	€38.78	€38.91	113,820
2026-07-29	€38.45	€38.94	€38.13	€38.82	55,778
2026-07-28	€38.10	€38.36	€37.86	€37.86	38,056
2026-07-27	€38.01	€38.49	€37.88	€38.35	91,024
2026-07-24	€38.76	€39.04	€38.56	€38.76	42,979
2026-07-23	€38.82	€39.42	€38.80	€39.20	67,313
2026-07-22	€38.38	€38.96	€38.31	€38.65	66,452
2026-07-21	€37.98	€38.21	€37.81	€38.21	46,270
2026-07-20	€38.46	€38.46	€37.60	€37.92	38,071
2026-07-17	€37.50	€38.26	€37.49	€38.01	54,517
2026-07-16	€36.79	€37.35	€36.78	€37.21	39,234
2026-07-15	€37.12	€37.46	€36.91	€36.91	42,910
2026-07-14	€37.10	€37.22	€36.65	€36.83	59,106
2026-07-13	€36.36	€36.55	€35.92	€36.51	42,095
2026-07-10	€35.65	€35.81	€35.63	€35.71	33,546
2026-07-09	€35.87	€36.11	€35.67	€35.73	30,729
2026-07-08	€35.83	€36.22	€35.51	€36.17	105,990
2026-07-07	€34.98	€35.43	€34.79	€35.26	102,978
2026-07-06	€33.87	€34.15	€33.84	€34.12	32,650
2026-07-03	€34.00	€34.06	€33.83	€33.90	29,973
2026-07-02	€33.51	€34.13	€33.51	€33.99	42,450
2026-07-01	€33.90	€34.01	€33.51	€33.59	53,701
2026-06-30	€33.77	€34.06	€33.61	€34.04	21,993
2026-06-29	€33.81	€33.91	€33.63	€33.72	35,677
2026-06-26	€33.76	€33.79	€33.50	€33.69	39,961
2026-06-25	€34.06	€34.18	€33.83	€34.04	45,234
2026-06-24	€34.83	€34.86	€34.26	€34.26	43,017
2026-06-23	€34.78	€34.97	€34.65	€34.88	37,551
2026-06-22	€34.58	€34.95	€34.54	€34.94	128,776
2026-06-19	€34.49	€34.80	€34.35	€34.54	32,056
2026-06-18	€34.84	€34.84	€33.96	€34.22	87,500
2026-06-17	€35.28	€35.30	€34.91	€35.11	118,658
2026-06-16	€35.58	€35.63	€35.31	€35.49	39,519
2026-06-15	€35.92	€36.00	€35.20	€35.67	100,273
2026-06-12	€37.01	€37.34	€36.49	€37.30	72,165
2026-06-11	€37.62	€38.20	€37.58	€37.93	47,019
2026-06-10	€36.88	€37.58	€36.80	€37.51	53,815
2026-06-09	€37.37	€37.45	€36.74	€36.83	36,507
2026-06-08	€37.91	€37.95	€37.38	€37.44	67,853
2026-06-05	€37.31	€37.56	€37.08	€37.40	56,323
2026-06-04	€37.38	€37.51	€36.85	€37.33	38,709
2026-06-03	€37.39	€37.92	€37.35	€37.81	61,439
2026-06-02	€36.56	€37.20	€36.54	€37.20	49,936
2026-06-01	€36.47	€37.09	€36.32	€36.94	0
2026-05-29	€36.06	€36.26	€35.89	€35.96	46,970
2026-05-28	€36.42	€36.42	€35.94	€36.17	57,960
2026-05-27	€36.51	€36.51	€35.74	€36.05	71,248
2026-05-26	€36.75	€37.29	€36.65	€36.96	47,856
2026-05-25	€36.53	€36.74	€36.42	€36.74	43,719
2026-05-22	€37.16	€37.45	€37.02	€37.13	97,370
2026-05-21	€37.29	€37.79	€37.20	€37.49	85,624
2026-05-20	€37.94	€38.25	€37.49	€37.63	46,629
2026-05-19	€37.92	€38.15	€37.77	€37.90	49,001
2026-05-18	€37.01	€37.78	€36.90	€37.78	49,368
2026-05-15	€36.42	€36.62	€36.20	€36.60	26,574
2026-05-14	€36.13	€36.42	€36.13	€36.35	43,306
2026-05-13	€36.42	€36.65	€36.25	€36.31	40,907
2026-05-12	€36.36	€36.65	€36.28	€36.36	32,371
2026-05-11	€36.12	€36.29	€35.94	€36.19	35,060
2026-05-08	€35.94	€36.01	€35.64	€35.86	50,153
2026-05-07	€36.56	€36.62	€35.84	€36.06	116,652
2026-05-06	€38.04	€38.22	€36.37	€37.11	210,168
2026-05-05	€38.37	€38.48	€38.08	€38.38	72,026
2026-05-04	€38.49	€38.67	€38.03	€38.48	55,388
2026-04-30	€38.31	€38.50	€37.88	€38.50	71,129
2026-04-29	€38.07	€38.17	€37.72	€37.79	49,975
2026-04-28	€37.78	€38.51	€37.50	€37.89	101,192
2026-04-27	€38.21	€38.52	€37.33	€37.51	74,379
2026-04-24	€38.35	€38.58	€37.95	€38.11	80,423
2026-04-23	€38.35	€38.47	€38.02	€38.02	42,951
2026-04-22	€37.67	€38.17	€37.67	€38.00	39,900
2026-04-21	€37.54	€37.77	€37.51	€37.71	48,336
2026-04-20	€37.68	€37.71	€37.26	€37.60	76,713
2026-04-17	€38.70	€38.83	€36.44	€36.71	227,807
2026-04-16	€38.42	€38.90	€38.22	€38.84	64,498
2026-04-15	€38.88	€39.00	€38.53	€38.53	60,171
2026-04-14	€39.53	€39.86	€38.54	€38.78	49,457
2026-04-13	€39.80	€40.05	€39.69	€39.88	53,153
2026-04-10	€39.20	€39.58	€38.86	€39.26	68,479
2026-04-09	€39.47	€39.79	€39.23	€39.54	78,865
2026-04-08	€38.02	€39.09	€36.75	€39.09	312,177
2026-04-07	€40.96	€41.17	€40.64	€40.79	114,626
2026-04-02	€40.47	€41.06	€40.25	€40.61	158,824
2026-04-01	€40.40	€40.85	€39.37	€39.53	292,163
2026-03-31	€40.68	€41.29	€40.65	€41.04	103,985
2026-03-30	€40.42	€41.04	€40.29	€40.92	158,501
2026-03-27	€40.08	€40.20	€39.62	€40.13	77,067
2026-03-26	€40.08	€40.12	€39.70	€40.11	159,564
2026-03-25	€39.31	€39.77	€39.31	€39.69	102,888
2026-03-24	€39.15	€39.87	€39.00	€39.86	115,163
2026-03-23	€39.19	€39.50	€37.82	€38.79	250,132
2026-03-20	€39.62	€40.29	€39.41	€39.47	180,621
2026-03-19	€39.72	€40.24	€39.49	€39.97	219,238
2026-03-18	€39.83	€40.22	€39.81	€40.08	208,290
2026-03-17	€39.72	€40.36	€39.72	€40.16	191,055
2026-03-16	€39.15	€39.65	€39.08	€39.47	144,855
2026-03-13	€38.72	€39.08	€38.63	€38.94	136,244
2026-03-12	€37.53	€38.56	€37.53	€38.51	251,492
2026-03-11	€36.67	€37.50	€36.66	€37.50	142,799
2026-03-10	€36.10	€36.95	€36.04	€36.72	225,383
2026-03-09	€37.00	€37.24	€36.56	€37.07	206,647
2026-03-06	€35.74	€36.42	€35.69	€36.18	134,683
2026-03-05	€35.67	€35.92	€35.22	€35.76	83,327
2026-03-04	€35.56	€35.66	€35.16	€35.21	89,194
2026-03-03	€36.08	€36.13	€35.00	€35.80	384,352
2026-03-02	€37.15	€37.15	€35.62	€35.92	327,641
2026-02-27	€34.56	€35.13	€34.49	€34.92	92,371
2026-02-26	€34.78	€34.78	€34.15	€34.65	85,135
2026-02-25	€34.37	€34.56	€34.30	€34.56	56,154
2026-02-24	€34.17	€34.31	€33.99	€34.18	119,311
2026-02-23	€33.60	€34.30	€33.50	€33.97	87,209
2026-02-20	€33.85	€33.85	€33.60	€33.66	50,265
2026-02-19	€33.65	€33.91	€33.40	€33.70	81,244
2026-02-18	€33.07	€33.71	€33.03	€33.60	114,514
2026-02-17	€33.13	€33.37	€32.59	€32.85	116,235
2026-02-16	€33.14	€33.28	€32.99	€33.08	41,491
2026-02-13	€33.21	€33.21	€32.87	€33.09	85,817
2026-02-12	€33.78	€33.80	€33.15	€33.19	44,173
2026-02-11	€32.95	€33.60	€32.88	€33.56	139,486
2026-02-10	€32.51	€33.13	€32.42	€32.56	64,027
2026-02-09	€31.91	€32.52	€31.87	€32.52	35,996
2026-02-06	€32.05	€32.28	€31.70	€32.08	92,177
2026-02-05	€32.76	€33.00	€31.87	€31.92	122,206
2026-02-04	€33.06	€33.38	€32.79	€33.25	145,606
2026-02-03	€32.22	€32.46	€31.92	€32.43	70,396
2026-02-02	€31.64	€32.26	€31.52	€32.22	105,171
2026-01-30	€32.37	€32.38	€32.03	€32.35	40,209
2026-01-29	€31.95	€32.68	€31.95	€32.37	131,682
2026-01-28	€31.38	€31.78	€31.38	€31.65	97,974
2026-01-27	€30.92	€31.25	€30.90	€31.18	43,961
2026-01-26	€31.13	€31.34	€30.98	€31.00	63,098
2026-01-23	€30.98	€31.51	€30.95	€31.18	54,465
2026-01-22	€31.75	€31.75	€30.84	€30.88	74,928
2026-01-21	€31.39	€31.66	€31.20	€31.57	30,631
2026-01-20	€31.46	€31.53	€31.19	€31.42	54,047
2026-01-19	€31.77	€31.90	€31.50	€31.64	43,922
2026-01-16	€31.69	€32.08	€31.50	€31.88	41,723
2026-01-15	€31.31	€31.83	€31.26	€31.78	32,909
2026-01-14	€31.29	€31.75	€31.24	€31.70	31,179
2026-01-13	€30.91	€31.57	€30.87	€31.46	98,370
2026-01-12	€30.59	€30.78	€30.33	€30.78	117,063
2026-01-09	€30.22	€30.73	€30.05	€30.57	119,217
2026-01-08	€30.23	€30.23	€29.56	€29.64	239,019
2026-01-07	€31.24	€31.26	€30.46	€30.71	218,254
2026-01-06	€31.96	€32.26	€31.81	€31.81	61,831
2026-01-05	€31.91	€32.17	€31.46	€31.70	106,283
2026-01-02	€31.48	€31.93	€31.48	€31.77	64,444
2025-12-30	€31.21	€31.34	€31.20	€31.31	20,924
2025-12-29	€31.05	€31.24	€30.96	€31.17	172,352
2025-12-23	€30.97	€31.08	€30.91	€31.00	21,233
2025-12-22	€30.93	€31.11	€30.90	€31.02	44,017
2025-12-19	€30.51	€30.89	€30.41	€30.88	52,059
2025-12-18	€30.62	€30.62	€30.36	€30.46	32,245
2025-12-17	€30.44	€30.73	€30.36	€30.36	59,004
2025-12-16	€30.78	€30.79	€29.79	€30.08	88,307
2025-12-15	€31.06	€31.06	€30.80	€30.80	27,282
2025-12-12	€30.95	€31.00	€30.67	€30.70	36,187
2025-12-11	€31.12	€31.15	€30.93	€31.00	67,544
2025-12-10	€31.34	€31.41	€31.11	€31.13	62,633
2025-12-09	€31.51	€31.56	€31.31	€31.36	40,657
2025-12-08	€31.55	€31.65	€31.36	€31.54	25,349
2025-12-05	€31.98	€32.00	€31.61	€31.69	75,125
2025-12-04	€32.25	€32.25	€32.00	€32.13	27,505
2025-12-03	€31.88	€32.16	€31.84	€32.12	37,001
2025-12-02	€32.04	€32.06	€31.71	€31.83	31,507
2025-12-01	€31.82	€32.14	€31.80	€32.01	42,628
2025-11-28	€31.71	€31.95	€31.66	€31.87	37,012
2025-11-27	€31.57	€31.60	€31.40	€31.54	63,347
2025-11-26	€31.57	€31.74	€31.39	€31.65	59,813
2025-11-25	€31.84	€31.95	€31.46	€31.64	54,493
2025-11-24	€31.60	€31.70	€31.45	€31.62	35,286
2025-11-21	€31.57	€31.82	€31.47	€31.78	40,804
2025-11-20	€32.11	€32.34	€31.90	€32.10	39,506
2025-11-19	€32.40	€32.50	€31.67	€31.78	75,581
2025-11-18	€32.29	€32.35	€31.93	€32.11	27,816
2025-11-17	€32.53	€32.67	€32.45	€32.61	50,602
2025-11-14	€32.26	€32.56	€32.12	€32.51	44,614
2025-11-13	€32.65	€32.75	€32.53	€32.53	42,657
2025-11-12	€33.34	€33.35	€32.99	€32.99	31,709
2025-11-11	€33.17	€33.42	€32.88	€33.34	57,471
2025-11-10	€32.83	€32.85	€32.54	€32.78	37,696
2025-11-07	€32.46	€32.54	€32.10	€32.45	24,878
2025-11-06	€32.49	€32.58	€32.23	€32.37	38,172
2025-11-05	€32.17	€32.69	€32.15	€32.59	30,318
2025-11-04	€32.19	€32.28	€31.74	€32.28	135,811
2025-11-03	€32.87	€32.87	€32.32	€32.46	24,119
2025-10-31	€32.67	€32.72	€32.19	€32.42	66,207
2025-10-30	€32.69	€33.01	€32.46	€32.83	108,337
2025-10-29	€32.30	€32.76	€32.22	€32.70	100,943
2025-10-28	€32.31	€32.42	€32.13	€32.34	50,036
2025-10-27	€32.70	€32.71	€32.36	€32.50	32,718
2025-10-24	€32.65	€32.74	€32.55	€32.68	43,237
2025-10-23	€32.54	€33.03	€32.49	€32.67	115,879
2025-10-22	€31.68	€31.92	€31.64	€31.89	40,729
2025-10-21	€31.41	€31.57	€31.28	€31.40	43,681
2025-10-20	€31.12	€31.42	€31.08	€31.28	82,180
2025-10-17	€30.49	€30.99	€30.37	€30.98	49,705
2025-10-16	€31.11	€31.14	€30.92	€30.92	72,998
2025-10-15	€31.06	€31.15	€30.88	€31.08	49,705
2025-10-14	€30.96	€31.05	€30.70	€30.92	86,517
2025-10-13	€31.04	€31.33	€31.00	€31.17	60,335
2025-10-10	€31.87	€31.87	€30.99	€30.99	61,667
2025-10-09	€32.20	€32.33	€31.95	€32.04	20,191