Comparing Back to the side-by-side chart ↗
Shell plc (SHEL.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +10.4% vs the 50-day and +23.5% vs the 200-day average, 1.8% below the 52-week high and +61% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Shell plc trades 10.4% above its 50-day and 23.5% above its 200-day moving average. (as of 2026-10-30)
Shell operates across the energy and petrochemical value chain, organised into segments covering integrated gas, upstream oil and gas, marketing, chemicals and products, and renewables and energy solutions. It explores for and produces oil, gas and natural gas liquids, turns gas into liquefied natural gas and other fuels, and refines crude into oil products through its own plants.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SHEL.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4064.50 | 4074.50 | 4028.18 | 4036.50 | -0.04% | 7,852,629 |
| 2026-10-29 | 4032.50 | 4110.00 | 3992.50 | 4038.00 | +2.06% | 7,750,718 |
| 2026-10-28 | 3924.50 | 3958.00 | 3916.00 | 3956.50 | +0.74% | 3,815,560 |
| 2026-10-27 | 3996.00 | 3997.50 | 3923.00 | 3927.50 | -1.80% | 5,167,185 |
| 2026-10-26 | 4019.50 | 4026.00 | 3957.00 | 3999.50 | -0.83% | 8,287,758 |
| 2026-10-23 | 3931.00 | 4035.50 | 3912.78 | 4033.00 | +3.72% | 6,701,598 |
| 2026-10-22 | 3934.50 | 3972.00 | 3888.50 | 3888.50 | -0.52% | 5,744,336 |
| 2026-10-21 | 3919.00 | 3938.50 | 3900.00 | 3909.00 | +0.23% | 6,571,966 |
| 2026-10-20 | 3930.00 | 3974.50 | 3877.00 | 3900.00 | -0.81% | 7,211,421 |
| 2026-10-19 | 3973.00 | 3980.00 | 3900.00 | 3932.00 | -0.15% | 6,666,730 |
| 2026-10-16 | 3874.00 | 3949.50 | 3874.00 | 3938.00 | +0.77% | 12,005,759 |
| 2026-10-15 | 3906.00 | 3937.00 | 3887.50 | 3908.00 | -0.09% | 11,983,893 |
| 2026-10-14 | 3864.00 | 3919.50 | 3836.00 | 3911.50 | +1.19% | 8,779,462 |
| 2026-10-13 | 3836.00 | 3869.00 | 3816.50 | 3865.50 | +0.77% | 6,783,181 |
| 2026-10-12 | 3768.00 | 3855.00 | 3759.50 | 3836.00 | +1.12% | 5,043,242 |
| 2026-10-09 | 3752.50 | 3806.50 | 3714.00 | 3793.50 | +0.34% | 10,914,136 |
| 2026-10-08 | 3680.50 | 3784.00 | 3676.50 | 3780.50 | +3.63% | 7,560,863 |
| 2026-10-07 | 3657.00 | 3699.00 | 3640.00 | 3648.00 | -0.08% | 7,678,546 |
| 2026-10-06 | 3627.00 | 3663.00 | 3589.50 | 3651.00 | +0.54% | 22,140,924 |
| 2026-10-05 | 3609.00 | 3637.50 | 3579.50 | 3631.50 | +0.97% | 6,577,261 |
| 2026-10-02 | 3576.50 | 3625.09 | 3565.00 | 3596.50 | +0.21% | 9,527,063 |
| 2026-10-01 | 3548.00 | 3596.50 | 3501.69 | 3589.00 | +0.55% | 12,998,731 |
| 2026-09-30 | 3583.50 | 3593.50 | 3547.50 | 3569.50 | -0.68% | 11,516,151 |
| 2026-09-29 | 3633.00 | 3653.00 | 3572.00 | 3594.00 | -1.66% | 16,369,486 |
| 2026-09-28 | 3642.00 | 3681.50 | 3630.50 | 3654.50 | +1.20% | 6,320,622 |
| 2026-09-25 | 3605.50 | 3634.00 | 3580.00 | 3611.00 | -0.82% | 13,029,960 |
| 2026-09-24 | 3600.00 | 3651.08 | 3586.00 | 3641.00 | +1.70% | 15,133,450 |
| 2026-09-23 | 3519.00 | 3582.00 | 3510.00 | 3580.00 | +1.99% | 7,990,133 |
| 2026-09-22 | 3494.00 | 3523.50 | 3445.00 | 3510.00 | +0.62% | 10,585,659 |
| 2026-09-21 | 3514.00 | 3542.00 | 3488.50 | 3488.50 | -1.43% | 5,373,072 |
| 2026-09-18 | 3554.00 | 3559.00 | 3512.00 | 3539.00 | -0.90% | 23,628,590 |
| 2026-09-17 | 3556.00 | 3594.50 | 3547.50 | 3571.00 | -0.15% | 6,883,922 |
| 2026-09-16 | 3653.00 | 3663.50 | 3563.50 | 3576.50 | -2.08% | 9,222,485 |
| 2026-09-15 | 3573.00 | 3652.50 | 3565.25 | 3652.50 | +1.97% | 5,901,804 |
| 2026-09-14 | 3577.00 | 3612.00 | 3572.00 | 3582.00 | +0.87% | 6,393,781 |
| 2026-09-11 | 3544.50 | 3571.00 | 3500.00 | 3551.00 | +0.51% | 7,440,102 |
| 2026-09-10 | 3508.00 | 3580.50 | 3504.38 | 3533.00 | +0.83% | 12,153,552 |
| 2026-09-09 | 3523.00 | 3545.50 | 3497.00 | 3504.00 | +0.10% | 9,196,845 |
| 2026-09-08 | 3501.00 | 3525.50 | 3476.00 | 3500.50 | +0.52% | 6,583,212 |
| 2026-09-07 | 3450.00 | 3501.00 | 3438.50 | 3482.50 | +1.32% | 4,814,645 |
| 2026-09-04 | 3429.00 | 3450.50 | 3397.50 | 3437.00 | +0.16% | 12,314,657 |
| 2026-09-03 | 3447.50 | 3449.00 | 3387.00 | 3431.50 | -0.33% | 6,815,128 |
| 2026-09-02 | 3460.00 | 3473.00 | 3424.50 | 3443.00 | +0.31% | 33,134,301 |
| 2026-09-01 | 3399.50 | 3433.50 | 3385.00 | 3432.50 | +2.63% | 17,710,332 |
| 2026-08-28 | 3338.00 | 3344.53 | 3319.00 | 3344.50 | +1.01% | 9,858,273 |
| 2026-08-27 | 3343.50 | 3362.50 | 3305.00 | 3311.00 | -1.78% | 8,156,409 |
| 2026-08-26 | 3358.00 | 3377.00 | 3325.00 | 3371.00 | -0.46% | 7,043,943 |
| 2026-08-25 | 3396.50 | 3408.50 | 3366.00 | 3386.50 | -0.31% | 19,189,592 |
| 2026-08-24 | 3401.50 | 3423.00 | 3388.00 | 3397.00 | -0.37% | 7,127,230 |
| 2026-08-21 | 3424.50 | 3449.50 | 3405.00 | 3409.50 | -0.89% | 12,439,271 |
| 2026-08-20 | 3405.50 | 3459.00 | 3401.50 | 3440.00 | +0.57% | 9,201,553 |
| 2026-08-19 | 3401.50 | 3425.50 | 3390.00 | 3420.50 | +0.96% | 8,244,034 |
| 2026-08-18 | 3375.00 | 3404.50 | 3355.50 | 3388.00 | +1.76% | 5,423,564 |
| 2026-08-17 | 3321.50 | 3345.50 | 3305.50 | 3329.50 | +0.29% | 5,166,041 |
| 2026-08-14 | 3292.00 | 3331.00 | 3283.50 | 3320.00 | +0.97% | 11,446,790 |
| 2026-08-13 | 3318.00 | 3325.00 | 3253.00 | 3288.00 | -1.04% | 9,437,845 |
| 2026-08-12 | 3342.00 | 3353.00 | 3301.00 | 3322.50 | -1.00% | 8,902,749 |
| 2026-08-11 | 3334.00 | 3356.00 | 3323.50 | 3356.00 | +1.76% | 4,198,939 |
| 2026-08-10 | 3274.00 | 3310.50 | 3258.00 | 3298.00 | +0.63% | 5,651,451 |
| 2026-08-07 | 3316.50 | 3330.00 | 3269.50 | 3277.50 | -1.13% | 10,116,124 |
| 2026-08-06 | 3288.00 | 3315.00 | 3275.26 | 3315.00 | +1.05% | 6,188,628 |
| 2026-08-05 | 3321.50 | 3347.50 | 3274.00 | 3280.50 | -1.23% | 17,013,151 |
| 2026-08-04 | 3392.50 | 3421.00 | 3297.50 | 3321.50 | -2.47% | 8,493,595 |
| 2026-08-03 | 3317.00 | 3405.50 | 3299.00 | 3405.50 | +0.65% | 10,356,618 |
| 2026-07-31 | 3311.00 | 3409.50 | 3310.50 | 3383.50 | +1.94% | 8,122,577 |
| 2026-07-30 | 3344.50 | 3385.00 | 3311.50 | 3319.00 | -0.14% | 10,418,533 |
| 2026-07-29 | 3284.00 | 3331.00 | 3256.50 | 3323.50 | +2.75% | 14,162,877 |
| 2026-07-28 | 3250.00 | 3276.50 | 3234.50 | 3234.50 | -1.30% | 4,976,243 |
| 2026-07-27 | 3258.50 | 3284.00 | 3232.50 | 3277.00 | -0.86% | 5,542,646 |
| 2026-07-24 | 3307.00 | 3330.00 | 3287.00 | 3305.50 | -1.15% | 7,460,298 |
| 2026-07-23 | 3318.00 | 3359.50 | 3303.00 | 3344.00 | +1.58% | 7,035,487 |
| 2026-07-22 | 3276.00 | 3322.00 | 3261.50 | 3292.00 | +1.17% | 6,641,877 |
| 2026-07-21 | 3209.00 | 3254.00 | 3208.50 | 3254.00 | +1.06% | 7,221,895 |
| 2026-07-20 | 3270.00 | 3275.00 | 3182.50 | 3220.00 | -0.49% | 5,284,045 |
| 2026-07-17 | 3170.00 | 3255.00 | 3169.50 | 3236.00 | +2.41% | 9,539,583 |
| 2026-07-16 | 3132.00 | 3167.50 | 3110.00 | 3160.00 | +0.97% | 6,680,436 |
| 2026-07-15 | 3140.50 | 3187.00 | 3129.50 | 3129.50 | -0.56% | 7,310,334 |
| 2026-07-14 | 3153.50 | 3173.00 | 2643.00 | 3147.00 | +1.22% | 17,306,298 |
| 2026-07-13 | 3099.00 | 3112.00 | 3058.75 | 3109.00 | +2.32% | 13,263,049 |
| 2026-07-10 | 3025.50 | 3052.00 | 3022.50 | 3038.50 | -0.08% | 6,398,134 |
| 2026-07-09 | 3033.00 | 3069.50 | 3026.50 | 3041.00 | -1.25% | 5,671,115 |
| 2026-07-08 | 3064.00 | 3083.00 | 2559.50 | 3079.50 | +2.27% | 11,949,493 |
| 2026-07-07 | 2932.00 | 3021.50 | 2931.00 | 3011.00 | +3.38% | 12,140,796 |
| 2026-07-06 | 2890.00 | 2914.50 | 2882.00 | 2912.50 | +0.73% | 8,487,399 |
| 2026-07-03 | 2918.00 | 2922.00 | 2891.00 | 2891.50 | -0.26% | 2,489,791 |
| 2026-07-02 | 2865.50 | 3049.00 | 2861.00 | 2899.00 | +0.92% | 10,984,962 |
| 2026-07-01 | 2920.00 | 2925.00 | 2872.00 | 2872.50 | -2.06% | 6,631,393 |
| 2026-06-30 | 2898.50 | 2933.00 | 2886.50 | 2933.00 | +1.12% | 9,050,809 |
| 2026-06-29 | 2910.00 | 2921.50 | 2893.00 | 2900.50 | +0.09% | 8,434,084 |
| 2026-06-26 | 2910.50 | 2916.00 | 2884.68 | 2898.00 | -0.94% | 12,540,433 |
| 2026-06-25 | 2923.00 | 2942.00 | 2908.50 | 2925.50 | -0.71% | 11,210,918 |
| 2026-06-24 | 3000.50 | 3007.50 | 2943.50 | 2946.50 | -1.93% | 8,157,403 |
| 2026-06-23 | 3006.00 | 3012.00 | 2981.50 | 3004.50 | -0.13% | 7,788,402 |
| 2026-06-22 | 2992.00 | 3322.50 | 2976.00 | 3008.50 | +0.50% | 8,501,454 |
| 2026-06-19 | 2991.00 | 3011.00 | 2972.50 | 2993.50 | +1.06% | 29,340,081 |
| 2026-06-18 | 3013.00 | 3217.00 | 2940.00 | 2962.00 | -2.41% | 9,420,996 |
| 2026-06-17 | 3049.50 | 3053.50 | 3020.00 | 3035.00 | -1.08% | 5,101,278 |
| 2026-06-16 | 3074.50 | 3081.00 | 3050.00 | 3068.00 | -0.41% | 5,263,846 |
| 2026-06-15 | 3136.50 | 3138.50 | 3040.50 | 3080.50 | -4.35% | 8,987,975 |
| 2026-06-12 | 3203.50 | 3224.00 | 3148.00 | 3220.50 | -1.69% | 7,887,313 |
| 2026-06-11 | 3242.00 | 3300.00 | 3237.00 | 3276.00 | +1.14% | 7,162,743 |
| 2026-06-10 | 3163.50 | 3243.00 | 3161.50 | 3239.00 | +1.78% | 7,643,162 |
| 2026-06-09 | 3223.00 | 3237.50 | 3169.50 | 3182.50 | -1.87% | 6,925,984 |
| 2026-06-08 | 3260.00 | 3279.50 | 3225.00 | 3243.00 | +0.48% | 5,381,375 |
| 2026-06-05 | 3230.50 | 3242.00 | 3203.50 | 3227.50 | -0.06% | 11,318,926 |
| 2026-06-04 | 3235.00 | 3758.50 | 3186.00 | 3229.50 | -1.19% | 6,442,006 |
| 2026-06-03 | 3225.00 | 3278.50 | 3222.50 | 3268.50 | +1.66% | 14,157,065 |
| 2026-06-02 | 3164.00 | 3215.00 | 3153.00 | 3215.00 | +0.59% | 15,050,543 |
| 2026-06-01 | 3135.50 | 3420.00 | 3135.50 | 3196.00 | +2.50% | 9,188,435 |
| 2026-05-29 | 3123.00 | 3147.00 | 3106.50 | 3118.00 | -0.76% | 16,183,515 |
| 2026-05-28 | 3150.00 | 3158.00 | 3100.25 | 3142.00 | +0.71% | 11,625,520 |
| 2026-05-27 | 3161.50 | 3167.00 | 3090.00 | 3120.00 | -2.33% | 10,638,218 |
| 2026-05-26 | 3183.00 | 3222.50 | 3151.50 | 3194.50 | -0.33% | 26,457,497 |
| 2026-05-22 | 3212.00 | 3240.00 | 3192.00 | 3205.00 | -1.05% | 8,851,274 |
| 2026-05-21 | 3211.00 | 3269.00 | 3206.50 | 3239.00 | -0.40% | 5,464,240 |
| 2026-05-20 | 3291.50 | 3311.00 | 3241.00 | 3252.00 | -0.99% | 7,284,685 |
| 2026-05-19 | 3297.50 | 3309.50 | 3273.00 | 3284.50 | -0.15% | 5,313,618 |
| 2026-05-18 | 3214.00 | 3289.50 | 3209.00 | 3289.50 | +2.97% | 5,903,613 |
| 2026-05-15 | 3178.50 | 3194.50 | 3149.00 | 3194.50 | +1.46% | 8,267,534 |
| 2026-05-14 | 3139.00 | 3156.00 | 3130.50 | 3148.50 | +0.10% | 5,087,263 |
| 2026-05-13 | 3150.50 | 3176.50 | 3140.00 | 3145.50 | -0.38% | 6,309,881 |
| 2026-05-12 | 3156.50 | 3184.50 | 3146.00 | 3157.50 | +0.96% | 13,626,560 |
| 2026-05-11 | 3114.00 | 3138.50 | 3110.50 | 3127.50 | +0.79% | 5,548,896 |
| 2026-05-08 | 3109.50 | 3115.50 | 3078.00 | 3103.00 | -0.51% | 20,661,900 |
| 2026-05-07 | 3179.00 | 3183.00 | 3094.50 | 3119.00 | -2.88% | 9,815,812 |
| 2026-05-06 | 3300.50 | 3302.50 | 3138.50 | 3211.50 | -3.05% | 8,575,850 |
| 2026-05-05 | 3330.00 | 3337.50 | 3284.00 | 3312.50 | +0.68% | 14,486,480 |
| 2026-05-01 | 3321.50 | 3342.00 | 3260.50 | 3290.00 | -1.08% | 4,047,414 |
| 2026-04-30 | 3333.50 | 3334.53 | 3277.50 | 3326.00 | +1.40% | 15,063,750 |
| 2026-04-29 | 3291.00 | 3308.00 | 3268.50 | 3280.00 | -0.24% | 7,128,222 |
| 2026-04-28 | 3260.00 | 3343.00 | 3231.50 | 3288.00 | +1.09% | 26,278,070 |
| 2026-04-27 | 3308.00 | 3338.50 | 3233.00 | 3252.50 | -1.66% | 12,352,360 |
| 2026-04-24 | 3320.00 | 3347.00 | 3293.00 | 3307.50 | +0.43% | 6,008,123 |
| 2026-04-23 | 3321.00 | 3333.50 | 3293.30 | 3293.50 | -0.18% | 5,566,269 |
| 2026-04-22 | 3270.50 | 3316.50 | 3266.50 | 3299.50 | +0.72% | 6,491,431 |
| 2026-04-21 | 3265.00 | 3290.50 | 3264.00 | 3276.00 | +0.05% | 9,944,726 |
| 2026-04-20 | 3280.50 | 3295.50 | 3241.00 | 3274.50 | +2.46% | 11,508,860 |
| 2026-04-17 | 3385.50 | 3394.50 | 3169.74 | 3196.00 | -5.57% | 16,496,779 |
| 2026-04-16 | 3322.50 | 3390.50 | 3318.00 | 3384.50 | +1.15% | 8,354,968 |
| 2026-04-15 | 3360.00 | 3389.00 | 3345.80 | 3346.00 | -0.87% | 15,622,770 |
| 2026-04-14 | 3448.00 | 3467.50 | 3348.50 | 3375.50 | -2.75% | 13,354,230 |
| 2026-04-13 | 3484.00 | 3492.30 | 3449.00 | 3471.00 | +1.48% | 7,483,052 |
| 2026-04-10 | 3403.50 | 3449.00 | 3383.00 | 3420.50 | -0.81% | 15,550,810 |
| 2026-04-09 | 3444.50 | 3468.00 | 3415.50 | 3448.50 | +1.40% | 7,142,296 |
| 2026-04-08 | 3252.50 | 3401.00 | 3244.50 | 3401.00 | -4.68% | 21,140,500 |
| 2026-04-07 | 3547.50 | 3589.50 | 3541.57 | 3568.00 | +0.69% | 13,331,900 |
| 2026-04-02 | 3509.50 | 3585.00 | 3508.00 | 3543.50 | +2.90% | 15,335,520 |
| 2026-04-01 | 3528.00 | 3563.50 | 3432.00 | 3443.50 | -3.89% | 14,893,580 |
| 2026-03-31 | 3514.50 | 3592.00 | 3514.50 | 3583.00 | +0.83% | 11,764,630 |
| 2026-03-30 | 3490.00 | 3566.50 | 3490.00 | 3553.50 | +2.05% | 9,216,772 |
| 2026-03-27 | 3460.00 | 3482.00 | 3426.52 | 3482.00 | +0.27% | 9,228,913 |
| 2026-03-26 | 3449.50 | 3474.00 | 3426.50 | 3472.50 | +1.15% | 9,423,934 |
| 2026-03-25 | 3390.00 | 3442.50 | 3390.00 | 3433.00 | -0.78% | 10,336,550 |
| 2026-03-24 | 3359.50 | 3460.00 | 3358.90 | 3460.00 | +3.15% | 8,149,023 |
| 2026-03-23 | 3396.00 | 3421.50 | 3274.00 | 3354.50 | -2.32% | 12,521,720 |
| 2026-03-20 | 3413.00 | 3482.50 | 3401.50 | 3434.00 | -0.78% | 41,833,871 |
| 2026-03-19 | 3459.00 | 3490.00 | 3409.00 | 3461.00 | -0.01% | 20,153,830 |
| 2026-03-18 | 3445.00 | 3477.00 | 3433.00 | 3461.50 | -0.36% | 13,785,170 |
| 2026-03-17 | 3410.50 | 3486.00 | 3410.50 | 3474.00 | +1.73% | 8,857,036 |
| 2026-03-16 | 3378.00 | 3424.50 | 3372.50 | 3415.00 | +1.41% | 12,235,910 |
| 2026-03-13 | 3331.00 | 3378.00 | 3331.00 | 3367.50 | +1.19% | 8,283,923 |
| 2026-03-12 | 3250.00 | 3329.00 | 3235.00 | 3328.00 | +2.59% | 12,881,190 |
| 2026-03-11 | 3166.50 | 3244.00 | 3158.00 | 3244.00 | +2.00% | 11,666,640 |
| 2026-03-10 | 3142.00 | 3198.50 | 3107.50 | 3180.50 | -0.83% | 13,067,970 |
| 2026-03-09 | 3201.00 | 3225.59 | 3164.00 | 3207.00 | +2.36% | 11,124,980 |
| 2026-03-06 | 3106.00 | 3156.00 | 3096.00 | 3133.00 | +0.80% | 16,414,680 |
| 2026-03-05 | 3108.00 | 3121.50 | 3059.00 | 3108.00 | +1.45% | 10,576,040 |
| 2026-03-04 | 3084.00 | 3100.50 | 3049.00 | 3063.50 | -1.59% | 17,197,740 |
| 2026-03-03 | 3131.00 | 3154.00 | 3071.00 | 3113.00 | -0.61% | 13,648,380 |
| 2026-03-02 | 3227.00 | 3278.00 | 3105.50 | 3132.00 | +1.90% | 16,645,910 |
| 2026-02-27 | 3018.50 | 3079.00 | 3007.50 | 3073.50 | +1.64% | 24,177,051 |
| 2026-02-26 | 3024.50 | 3035.50 | 2975.00 | 3024.00 | +0.43% | 14,276,500 |
| 2026-02-25 | 2985.00 | 3011.00 | 2985.00 | 3011.00 | +1.33% | 32,480,500 |
| 2026-02-24 | 2985.50 | 2991.50 | 2961.00 | 2971.50 | +0.22% | 22,832,119 |
| 2026-02-23 | 2933.00 | 2990.15 | 2920.21 | 2965.00 | +0.83% | 13,925,480 |
| 2026-02-20 | 2953.50 | 2960.50 | 2927.00 | 2940.50 | -0.12% | 11,356,000 |
| 2026-02-19 | 2942.00 | 2962.50 | 2911.40 | 2944.00 | +0.51% | 23,119,141 |
| 2026-02-18 | 2875.00 | 2939.00 | 2867.50 | 2929.00 | +2.16% | 21,932,770 |
| 2026-02-17 | 2880.00 | 2902.00 | 2839.00 | 2867.00 | +0.05% | 9,204,440 |
| 2026-02-16 | 2873.00 | 2886.50 | 2859.82 | 2865.50 | -0.24% | 4,132,260 |
| 2026-02-13 | 2880.00 | 2890.00 | 2856.00 | 2872.50 | -0.54% | 25,739,369 |
| 2026-02-12 | 2932.50 | 2942.00 | 2879.50 | 2888.00 | -0.89% | 13,714,940 |
| 2026-02-11 | 2852.50 | 2918.00 | 2850.75 | 2914.00 | +2.90% | 12,970,020 |
| 2026-02-10 | 2825.00 | 2874.50 | 2811.50 | 2832.00 | +0.32% | 16,717,650 |
| 2026-02-09 | 2754.00 | 2823.00 | 2754.00 | 2823.00 | +1.75% | 7,500,696 |
| 2026-02-06 | 2758.50 | 2793.00 | 2741.50 | 2774.50 | +0.18% | 8,064,102 |
| 2026-02-05 | 2838.00 | 2859.50 | 2763.75 | 2769.50 | -3.40% | 20,826,660 |
| 2026-02-04 | 2840.00 | 2875.50 | 2817.00 | 2867.00 | +2.78% | 6,390,035 |
| 2026-02-03 | 2774.00 | 2792.50 | 2745.50 | 2789.50 | +0.36% | 5,495,186 |
| 2026-02-02 | 2741.50 | 2782.50 | 2722.50 | 2779.50 | -0.52% | 5,337,282 |
| 2026-01-30 | 2788.50 | 2798.00 | 2768.50 | 2794.00 | -0.13% | 7,013,448 |
| 2026-01-29 | 2752.50 | 2818.50 | 2748.50 | 2797.50 | +2.38% | 7,390,881 |
| 2026-01-28 | 2713.50 | 2748.16 | 2712.50 | 2732.50 | +1.32% | 7,427,780 |
| 2026-01-27 | 2672.50 | 2700.01 | 2666.00 | 2697.00 | +0.92% | 20,289,830 |
| 2026-01-26 | 2694.00 | 2707.00 | 2672.34 | 2672.50 | -0.56% | 7,482,122 |
| 2026-01-23 | 2686.00 | 2722.00 | 2678.00 | 2687.50 | +0.50% | 9,909,985 |
| 2026-01-22 | 2754.50 | 2757.00 | 2671.88 | 2674.00 | -2.18% | 11,445,460 |
| 2026-01-21 | 2715.00 | 2752.00 | 2706.50 | 2733.50 | +0.42% | 8,002,211 |
| 2026-01-20 | 2715.50 | 2736.00 | 2701.80 | 2722.00 | -0.29% | 7,407,904 |
| 2026-01-19 | 2749.50 | 2762.00 | 2726.50 | 2730.00 | -0.82% | 5,293,625 |
| 2026-01-16 | 2738.00 | 2777.00 | 2720.00 | 2752.50 | +0.22% | 6,837,066 |
| 2026-01-15 | 2738.00 | 2754.50 | 2699.50 | 2746.50 | +0.27% | 6,360,308 |
| 2026-01-14 | 2700.00 | 2745.07 | 2698.50 | 2739.00 | +0.62% | 7,143,182 |
| 2026-01-13 | 2661.50 | 2730.50 | 2661.50 | 2722.00 | +2.27% | 6,849,542 |
| 2026-01-12 | 2648.00 | 2664.00 | 2625.50 | 2661.50 | +0.81% | 8,386,700 |
| 2026-01-09 | 2592.00 | 2659.00 | 2589.50 | 2640.00 | +3.04% | 6,749,403 |
| 2026-01-08 | 2633.00 | 2633.00 | 2553.77 | 2562.00 | -3.52% | 11,393,830 |
| 2026-01-07 | 2686.00 | 2705.00 | 2629.00 | 2655.50 | -3.33% | 25,169,689 |
| 2026-01-06 | 2767.50 | 2786.50 | 2747.00 | 2747.00 | +0.33% | 6,173,059 |
| 2026-01-05 | 2784.00 | 2795.50 | 2722.00 | 2738.00 | -0.78% | 8,432,602 |
| 2026-01-02 | 2742.00 | 2781.50 | 2737.00 | 2759.50 | +0.71% | 5,989,768 |
| 2025-12-31 | 2738.50 | 2743.50 | 2729.50 | 2740.00 | +0.31% | 1,867,220 |
| 2025-12-30 | 2709.50 | 2741.00 | 2709.00 | 2731.50 | +0.94% | 4,683,155 |
| 2025-12-29 | 2695.00 | 2718.50 | 2694.50 | 2706.00 | +0.30% | 3,782,324 |
| 2025-12-24 | 2702.50 | 2716.50 | 2697.00 | 2698.00 | -0.15% | 1,428,261 |
| 2025-12-23 | 2687.00 | 2707.00 | 2686.00 | 2702.00 | -0.11% | 5,162,568 |
| 2025-12-22 | 2690.50 | 2714.50 | 2690.50 | 2705.00 | +0.07% | 7,810,023 |
| 2025-12-19 | 2666.00 | 2703.00 | 2657.00 | 2703.00 | +1.54% | 22,532,779 |
| 2025-12-18 | 2677.00 | 2684.00 | 2648.80 | 2662.00 | +0.17% | 14,033,740 |
| 2025-12-17 | 2660.00 | 2693.50 | 2657.34 | 2657.50 | +1.18% | 11,097,050 |
| 2025-12-16 | 2683.00 | 2700.00 | 2606.00 | 2626.50 | -2.67% | 9,614,157 |
| 2025-12-15 | 2704.50 | 2719.00 | 2698.34 | 2698.50 | +0.45% | 4,483,220 |
| 2025-12-12 | 2707.00 | 2712.00 | 2685.50 | 2686.50 | -0.76% | 14,881,870 |
| 2025-12-11 | 2704.50 | 2719.50 | 2697.50 | 2707.00 | -0.07% | 6,872,138 |
| 2025-12-10 | 2727.50 | 2740.50 | 2708.00 | 2709.00 | -0.93% | 8,282,469 |
| 2025-12-09 | 2731.50 | 2752.00 | 2729.00 | 2734.50 | -0.56% | 5,743,587 |
| 2025-12-08 | 2742.50 | 2766.50 | 2733.00 | 2750.00 | -0.36% | 3,555,701 |
| 2025-12-05 | 2771.00 | 2789.50 | 2748.50 | 2760.00 | -1.41% | 5,555,202 |
| 2025-12-04 | 2816.00 | 2820.00 | 2791.50 | 2799.50 | +0.02% | 4,394,849 |
| 2025-12-03 | 2791.00 | 2815.00 | 2788.00 | 2799.00 | +0.38% | 4,395,506 |
| 2025-12-02 | 2807.00 | 2813.00 | 2779.50 | 2788.50 | -0.43% | 43,519,121 |
| 2025-12-01 | 2781.00 | 2820.50 | 2779.50 | 2800.50 | +0.61% | 15,867,660 |
| 2025-11-28 | 2763.50 | 2794.00 | 2763.50 | 2783.50 | +1.11% | 7,551,151 |
| 2025-11-27 | 2757.50 | 2766.00 | 2740.00 | 2753.00 | -0.49% | 4,778,730 |
| 2025-11-26 | 2756.50 | 2777.00 | 2748.50 | 2766.50 | +0.02% | 12,831,720 |
| 2025-11-25 | 2782.00 | 2799.00 | 2753.50 | 2766.00 | -0.22% | 16,559,061 |
| 2025-11-24 | 2777.00 | 2784.00 | 2759.28 | 2772.00 | -0.47% | 19,348,789 |
| 2025-11-21 | 2780.00 | 2790.50 | 2760.00 | 2785.00 | -1.01% | 11,519,290 |
| 2025-11-20 | 2819.00 | 2837.00 | 2800.00 | 2813.50 | +0.70% | 9,405,921 |
| 2025-11-19 | 2846.00 | 2855.00 | 2779.00 | 2794.00 | -0.83% | 19,329,730 |
| 2025-11-18 | 2838.00 | 2842.00 | 2799.50 | 2817.50 | -1.42% | 16,931,600 |
| 2025-11-17 | 2864.00 | 2866.50 | 2848.50 | 2858.00 | +0.00% | 22,186,670 |
| 2025-11-14 | 2861.50 | 2877.00 | 2830.00 | 2858.00 | -0.05% | 5,089,214 |
| 2025-11-13 | 2878.50 | 2885.00 | 2859.50 | 2859.50 | -1.70% | 10,096,430 |
| 2025-11-12 | 2929.50 | 2936.50 | 2909.00 | 2909.00 | -0.77% | 10,376,150 |
| 2025-11-11 | 2910.00 | 2937.50 | 2892.00 | 2931.50 | +2.16% | 9,902,025 |
| 2025-11-10 | 2886.00 | 2889.50 | 2851.50 | 2869.50 | +0.72% | 9,743,504 |
| 2025-11-07 | 2840.00 | 2860.00 | 2822.50 | 2849.00 | -0.04% | 10,823,810 |
| 2025-11-06 | 2858.00 | 2870.00 | 2830.50 | 2850.00 | -0.47% | 10,771,840 |
| 2025-11-05 | 2818.00 | 2874.00 | 2818.00 | 2863.50 | +0.90% | 7,483,379 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+11.56%). Worst month: Apr (-8.23%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Shell plc's (SHEL.LSE) latest close?
4036.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is SHEL.LSE's 52-week high and low?
4110.00 high and 2553.77 low over the trailing 52 weeks, as of 2026-10-30.
What is Shell plc's strongest and weakest month historically?
Historically, SHEL.LSE's strongest calendar month has been Jul (average +11.56%) and its weakest Apr (average -8.23%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SHEL.LSE?
Uptrend stack intact: Trades +10.4% vs the 50-day and +23.5% vs the 200-day average, 1.8% below the 52-week high and +61% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SHEL.LSE above its 50-day and 200-day moving averages?
Shell plc trades 10.4% above its 50-day and 23.5% above its 200-day moving average (4.1% above its 20-day). As of 2026-10-30.