Shell PLC American Depositary Shares (each representing two (2) SHEL
Open calendar →Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 72.76 → 87.77 · 20.6%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 23 Jul 2025 — 24 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
No data yet
88.5500
88.7000
87.7500
87.7700
5,894,362
86.9900
87.3200
86.4600
87.2000
6,069,833
86.1200
86.9500
85.7195
86.2000
7,205,745
Weekend
Weekend
87.0500
87.5500
86.4200
87.3200
7,773,933
85.1800
85.6200
84.8750
85.0800
4,740,290
85.3100
85.5800
84.1000
84.6400
6,422,047
84.7000
84.9800
83.8400
84.4100
6,118,030
82.9500
84.2650
82.9500
83.9800
6,092,479
Weekend
Weekend
81.7100
82.2600
81.4745
82.2300
3,526,049
81.8900
82.0200
81.2700
81.4000
3,466,594
53 · 6-K
Pre-market · 09:28 ET
6-K ↗
81.9800
82.8400
81.5500
82.2400
8,064,283
52 · 6-K
After market open · 10:09 ET
FORM 6-K ↗
80.0400
82.1650
80.0200
81.9900
9,305,232
51 · 6-K
Pre-market · 06:00 ET
FORM 6-K ↗
77.6700
78.2250
77.4800
78.1400
6,142,932
Weekend
Weekend
No trading
77.6500
78.1000
77.4800
78.0200
5,453,358
50 · 6-K
After market open · 10:53 ET
FORM 6-K ↗
76.2900
76.8450
76.2600
76.5700
6,165,463
77.3000
78.0000
77.0400
77.5400
5,405,965
77.0150
77.2500
76.6950
76.8900
7,909,773
Weekend
Weekend
77.0500
77.0800
76.3850
76.5300
4,590,858
77.1000
77.5100
76.8000
77.3300
6,219,049
77.8600
78.3100
77.1700
77.7000
9,529,799
79.2500
79.6100
78.9300
79.5100
5,194,371
79.4500
79.9900
78.9000
79.6600
5,388,814
Weekend
Weekend
No trading
78.4400
78.9600
77.9350
78.8100
8,160,454
81.8050
81.8700
80.1550
80.3800
6,210,070
82.2200
82.6000
81.8500
82.2500
6,009,574
81.8800
83.0400
81.8000
82.6100
7,745,244
49 · 6-K
Pre-market · 07:48 ET
FORM 6-K ↗
Weekend
Weekend
85.0100
86.4700
84.9500
85.6600
7,012,098
87.9300
88.0000
85.6750
85.8500
6,800,758
86.0600
87.1850
86.0000
86.0500
5,381,021
86.2000
86.2529
84.5900
85.4300
4,799,560
48 · 6-K
After-hours · 16:43 ET
6-K ↗
86.4500
87.0700
86.2000
86.6500
5,813,845
47 · 424B3
Pre-market · 08:36 ET
424B3 ↗
Weekend
Weekend
86.6000
86.7900
85.3300
85.4000
6,272,958
86.3900
86.8600
85.6800
86.7300
8,675,090
87.6200
88.0250
86.7450
86.7700
6,742,872
85.5200
86.9750
85.4800
86.8200
5,617,351
46 · 6-K
After market open · 12:28 ET
FORM 6-K ↗
85.1600
86.1399
84.9750
85.4100
8,313,047
Weekend
Weekend
84.3650
84.4100
83.6400
84.1200
8,582,251
84.4500
84.7600
83.7400
83.8300
6,374,104
83.4400
84.0300
83.1400
83.8100
9,467,761
86.0850
86.6600
84.9700
85.0300
8,998,669
No trading
Weekend
Weekend
45 · 6-K
After market open · 11:29 ET
FORM 6-K ↗
86.0400
86.6300
85.3400
85.7100
6,490,415
44 · 6-K
After market open · 10:17 ET
FORM 6-K ↗
88.1700
88.3800
86.6200
86.9300
5,881,668
88.3100
88.7200
86.6600
86.7200
7,475,147
43 · 6-K
Pre-market · 06:00 ET
FORM 6-K ↗
88.5500
88.6600
87.6700
88.4600
7,458,174
86.0700
88.8100
85.6300
88.5900
5,739,284
Weekend
Weekend
84.4050
85.4750
84.3350
85.3600
5,752,509
84.7200
85.1100
84.4800
84.5100
7,039,347
85.0200
85.2800
84.5400
84.9300
6,579,090
85.5000
85.5900
85.0600
85.3500
6,887,671
42 · 6-K
After market open · 10:45 ET
FORM 6-K ↗
85.0900
85.5500
84.8100
85.3600
8,268,383
Weekend
Weekend
84.3000
84.7700
83.8200
83.9700
5,727,231
85.7100
85.8000
84.0200
84.2400
11,303,695
41 · 6-K
Pre-market · 06:15 ET
6-K ↗
40 · 6-K
Pre-market · 08:46 ET
FORM 6-K ↗
87.7400
87.7700
86.5800
87.2000
10,634,843
89.5000
90.0900
89.1600
89.7100
9,670,718
89.8900
90.4900
88.8300
89.2600
8,328,575
Weekend
Weekend
39 · 6-K
After market open · 11:34 ET
FORM 6-K ↗
90.1950
90.3400
88.6900
88.9800
6,315,823
89.0600
90.9100
88.7300
90.6700
9,432,383
88.8200
88.9700
87.9650
88.9100
13,481,753
88.7650
88.8250
87.3700
87.5900
18,897,428
38 · 6-K
After market open · 12:03 ET
FORM 6-K ↗
89.2300
89.4650
86.0900
86.9100
19,888,651
Weekend
Weekend
89.7500
89.7600
88.7450
89.1300
4,106,620
89.3800
89.5900
88.8900
89.2700
3,379,524
89.4000
89.6250
88.7900
89.4900
3,394,740
88.5100
88.8700
88.2300
88.6600
5,436,691
87.9200
88.6600
87.5800
88.0000
5,159,823
Weekend
Weekend
87.2400
88.2450
86.0000
87.8100
11,066,271
90.5700
91.7701
90.5500
91.5000
5,236,614
91.3000
91.5000
89.8400
89.8400
5,400,350
92.2600
92.2600
90.8401
91.3600
5,968,975
37 · 6-K
Pre-market · 06:00 ET
FORM 6-K ↗
93.0300
93.3900
92.1450
92.6000
5,644,269
Weekend
Weekend
91.3100
92.5150
91.1000
92.2100
5,423,975
92.0900
93.0500
90.9350
91.0900
6,230,115
90.1300
92.1600
89.6802
92.0100
10,227,872
36 · 6-K
Pre-market · 09:02 ET
FORM 6-K ↗
35 · 6-K
Pre-market · 06:00 ET
FORM 6-K ↗
94.1200
94.6550
93.4850
94.1500
6,946,640
93.0000
93.6600
92.3400
93.6400
4,428,306
Weekend
Weekend
No trading
93.7100
94.6600
92.8900
93.1000
11,348,930
34 · 6-K
After market open · 10:32 ET
FORM 6-K ↗
33 · 6-K
After market open · 10:31 ET
FORM 6-K ↗
93.2600
93.6800
90.9400
92.0300
15,524,378
94.4800
94.9000
91.2300
93.0000
11,733,724
93.5000
94.0950
92.4500
92.7400
9,060,849
Weekend
Weekend
91.6700
92.7425
91.4600
92.1700
7,221,823
91.9100
92.7000
91.4800
92.1600
6,423,717
91.4900
92.2400
91.3700
91.8800
5,416,927
91.0400
92.5400
91.0300
91.1200
7,487,700
88.6500
91.0700
88.3300
90.7100
12,971,417
Weekend
Weekend
91.3100
92.2700
90.1800
90.4400
11,218,066
32 · 6-K
After market open · 11:06 ET
FORM 6-K ↗
91.6250
92.6300
90.9600
91.1900
12,395,639
92.3700
92.9250
91.9600
92.7500
7,607,912
91.9900
92.9500
91.6900
91.9700
5,995,571
89.9700
91.0900
89.7700
90.4800
6,492,697
Weekend
Weekend
88.7300
89.9100
88.4400
89.4300
7,055,150
87.9300
88.9750
87.8100
88.3600
6,540,509
31 · 6-K
Pre-market · 08:19 ET
6-K ↗
30 · 20-F
Pre-market · 08:06 ET
20-F ↗
85.6500
87.4600
85.6500
87.4000
5,776,377
85.5900
86.1200
84.4100
85.1100
8,614,182
85.1450
86.7800
84.7850
85.5900
10,182,749
Weekend
Weekend
83.7400
85.1600
82.8800
84.7000
9,921,476
82.9400
83.4800
82.2700
82.9400
6,445,243
82.4750
82.9800
81.5700
82.7000
5,559,337
29 · 6-K
After market open · 11:18 ET
FORM 6-K ↗
82.5800
83.3700
81.5450
82.3300
10,646,315
84.5100
84.5499
83.3100
84.2200
9,828,480
Weekend
Weekend
28 · 6-K
After market open · 14:06 ET
FORM 6-K ↗
82.7700
83.6650
82.1900
83.5100
6,221,807
80.9200
81.9700
80.6600
81.1800
5,750,356
81.3000
82.2900
80.7900
82.2800
62,588
80.4300
80.8750
79.9500
80.7800
62,588
80.0300
80.9400
79.7250
79.9700
62,588
Weekend
Weekend
79.3600
79.9450
79.0600
79.7800
5,506,284
80.1100
80.5300
79.5900
80.3800
5,813,380
79.6000
79.9150
79.1300
79.8700
4,644,127
77.9200
78.2100
76.9400
77.9400
4,849,554
No trading
Weekend
Weekend
78.1800
78.8100
77.9250
78.7700
5,364,745
79.4700
79.6000
77.6300
78.2200
7,351,119
78.7800
80.2550
78.6100
80.2300
6,948,400
27 · 6-K
Pre-market · 06:00 ET
FORM 6-K ↗
78.3800
78.4000
77.2850
77.9000
3,925,844
76.4300
77.8500
76.3300
77.8000
5,594,282
Weekend
Weekend
75.1800
76.2200
75.0200
75.2900
8,878,730
26 · 6-K
Pre-market · 09:24 ET
FORM 6-K ↗
76.2900
76.6000
74.4700
74.6300
11,393,484
25 · 6-K
Pre-market · 06:17 ET
6-K ↗
24 · 6-K
Pre-market · 09:26 ET
FORM 6-K ↗
78.3100
79.3000
78.1400
78.7900
9,608,473
75.4600
77.8450
75.2700
77.6300
8,249,257
23 · 6-K
After market open · 14:25 ET
FORM 6-K ↗
76.0400
76.3250
75.5000
75.7300
6,001,816
Weekend
Weekend
77.0200
77.0900
75.7850
77.0300
7,081,359
77.9700
78.1700
76.9100
77.4700
10,779,628
76.0000
76.0450
75.0300
75.7900
4,115,581
73.9600
75.4500
73.9200
75.4500
4,796,461
74.1400
74.2800
73.1300
73.2500
5,212,268
Weekend
Weekend
73.8900
73.9900
73.1875
73.7500
6,051,606
73.0100
73.3000
72.2550
72.4200
5,011,657
73.3750
74.3400
73.3000
73.8100
5,552,592
73.5800
73.8350
73.0150
73.1100
4,683,944
No trading
Weekend
Weekend
74.2550
74.5354
73.7150
74.2500
4,157,242
73.3600
73.8450
73.0550
73.4200
4,679,474
73.4200
74.8900
73.3300
74.3500
8,057,858
72.3600
73.6302
72.3100
73.1800
6,483,292
71.1600
71.8400
71.0400
71.6600
4,390,665
Weekend
Weekend
70.8700
71.4750
70.6000
70.8300
5,603,032
22 · 6-K
After market open · 11:55 ET
FORM 6-K ↗
69.8450
70.5300
68.6250
70.3100
13,092,927
71.5200
72.0400
71.2600
71.5400
4,923,343
75.1600
75.3300
72.8300
72.9000
6,524,139
75.1500
75.4700
73.4500
75.0300
6,526,263
Weekend
Weekend
21 · 6-K
After market open · 11:12 ET
FORM 6-K ↗
74.0400
75.5550
73.9100
75.4400
5,611,422
No trading
73.8100
73.8550
73.1800
73.4800
1,638,425
73.6000
73.9450
73.5750
73.8300
3,483,060
73.2600
73.4550
73.0200
73.1200
2,633,258
20 · 6-K
Pre-market · 08:56 ET
FORM 6-K ↗
Weekend
Weekend
72.7100
72.9900
72.5100
72.8100
1,580,789
No trading
72.9700
73.0100
72.7400
72.8400
1,021,045
72.8000
73.1200
72.7400
73.0700
2,421,211
72.7200
73.1500
72.5800
72.5800
3,543,242
Weekend
Weekend
71.8500
72.4850
71.8400
72.0200
5,581,282
71.4400
71.5599
71.0150
71.3100
5,264,853
71.7200
71.8100
71.1400
71.5500
4,871,136
71.1600
71.2800
70.1150
70.4600
5,381,812
72.7900
72.8500
71.9045
72.2300
3,934,013
Weekend
Weekend
72.4000
72.5700
71.8650
72.3300
3,693,241
19 · 6-K
After market open · 10:22 ET
FORM 6-K ↗
72.6800
73.1650
72.6400
72.8600
3,556,691
72.6400
73.0450
72.2850
72.8800
3,396,839
73.0600
73.4000
72.5200
72.5500
2,714,033
73.0950
73.6100
72.6700
72.7000
3,781,087
Weekend
Weekend
73.5900
74.0650
72.9800
73.0100
4,610,019
74.8300
75.1764
74.2945
74.5000
3,698,887
18 · 6-K
Pre-market · 06:10 ET
6-K ↗
74.5100
75.1200
74.5100
75.1200
3,818,739
17 · 6-K
After market open · 12:42 ET
FORM 6-K ↗
74.2300
74.3210
73.5700
73.9600
3,716,093
74.1800
74.8950
74.1400
74.3100
3,304,283
Weekend
Weekend
73.3900
74.0900
73.3700
73.7700
1,682,586
No trading
73.1500
73.6700
73.1200
73.4100
3,504,885
73.1700
73.4400
72.7500
72.8000
5,421,724
72.8400
73.3500
72.4600
73.2300
3,535,462
Weekend
Weekend
73.0200
73.4500
72.7000
73.2700
4,574,428
73.9900
74.6100
73.2100
73.2100
4,992,140
73.3600
73.7550
73.2600
73.6700
5,737,472
74.1600
75.5200
74.0100
75.3100
5,506,234
16 · 6-K
Pre-market · 06:27 ET
6-K ↗
75.3700
75.9500
75.0800
75.4000
4,304,263
Weekend
Weekend
74.9700
75.8800
74.8700
75.7600
4,219,442
76.4400
76.8200
75.6650
75.9200
4,360,533
76.3700
76.7850
76.3700
76.4100
3,912,880
76.8200
77.4700
76.8200
77.0100
4,132,390
75.6300
76.6750
75.2350
76.5600
4,293,402
Weekend
Weekend
74.3000
75.6400
74.3000
75.5900
3,630,586
15 · 6-K
After-hours · 16:29 ET
6-K ↗
74.3100
74.8800
74.1300
74.2200
4,146,631
14 · 424B2
After-hours · 16:40 ET
424B2 ↗
74.1800
74.9900
74.1800
74.6100
3,703,155
73.5600
74.1900
73.3250
73.7400
3,762,097
11 · 6-K
After market open · 11:31 ET
FORM 6-K ↗
10 · 6-K
After market open · 11:30 ET
FORM 6-K ↗
74.8500
74.8650
74.2750
74.3900
3,788,745
13 · 424B5
Pre-market · 08:57 ET
424B5 ↗
12 · 6-K
Pre-market · 08:56 ET
6-K ↗
Weekend
Weekend
74.8800
75.2700
74.3400
74.9200
5,353,128
8 · 6-K
After market open · 11:29 ET
FORM 6-K ↗
75.5900
76.3800
74.6550
74.7300
6,170,798
9 · 6-K
Pre-market · 07:17 ET
6-K ↗
75.8200
76.3350
75.2850
75.5500
6,587,149
75.2900
75.5100
74.9650
75.0700
4,083,949
75.7400
75.8200
75.2350
75.5100
4,089,329
Weekend
Weekend
75.8400
76.2800
75.6150
75.8400
5,347,958
76.1500
76.2500
75.6100
75.7200
5,457,516
73.4800
74.5554
73.4550
74.5400
4,081,699
72.9400
73.1950
72.5200
72.6700
3,310,152
72.6400
73.1000
72.6400
72.8200
4,213,849
Weekend
Weekend
71.8400
72.6400
71.7550
72.5900
3,655,692
72.3650
72.4300
71.1850
71.3700
3,888,248
71.9500
72.3420
71.7150
71.8800
2,473,845
71.2900
72.0550
71.2400
71.6500
2,318,093
71.7000
72.2400
71.6700
72.0900
2,649,090
Weekend
Weekend
72.6900
72.7950
71.4000
71.4200
4,356,906
74.8200
75.0700
73.4200
73.5300
3,716,811
74.7700
74.8000
73.8325
74.1200
3,343,414
7 · 6-K
After market open · 12:13 ET
FORM 6-K ↗
74.9300
75.0850
74.0800
74.9100
4,000,764
73.2800
74.3800
73.2550
74.2700
4,018,859
Weekend
Weekend
72.4700
73.3865
72.4700
73.2100
4,230,749
72.0700
72.3700
71.7200
71.7700
3,710,472
6 · 6-K
After market open · 09:30 ET
FORM 6-K ↗
72.2300
72.7100
72.1900
72.4300
3,664,380
71.2950
71.8800
71.0400
71.5300
4,340,691
5 · 6-K
After market open · 11:40 ET
FORM 6-K ↗
73.1500
73.2200
72.1350
72.4500
4,297,842
Weekend
Weekend
73.0800
73.7900
73.0500
73.4000
4,229,643
71.9100
72.9000
71.9100
72.8900
4,232,373
71.7600
72.3250
71.7000
72.1200
3,943,630
71.7200
72.3750
71.4150
71.5400
4,617,477
70.7500
71.4200
70.6000
71.0500
3,547,786
Weekend
Weekend
70.9800
71.0700
70.4300
70.7900
3,847,047
71.5900
71.7500
71.0700
71.4400
3,812,531
71.7500
72.1150
71.0700
71.4100
6,611,488
71.8900
72.5400
71.8500
72.3300
6,829,836
71.4600
71.7950
71.2800
71.6700
4,929,157
Weekend
Weekend
72.0500
72.4600
71.3050
71.3400
5,359,951
71.9100
72.4650
71.8000
72.0200
5,157,997
71.8900
72.6500
71.7700
72.6500
5,125,610
72.4100
72.8700
71.8450
71.9200
4,984,157
72.1000
72.3250
71.3950
71.7100
3,098,386
Weekend
Weekend
72.1700
72.2400
71.0850
71.6000
4,092,063
72.5500
72.7950
72.2600
72.3100
3,748,380
73.6400
73.7300
72.5300
72.7400
4,571,070
73.3800
73.9850
73.2200
73.7900
3,451,096
4 · 6-K
Pre-market · 06:10 ET
FORM 6-K ↗
No trading
Weekend
Weekend
73.9400
74.2100
73.7850
73.8800
1,874,322
73.5600
74.0750
73.2650
73.9300
1,964,386
72.9000
73.8850
72.8900
73.7100
2,824,972
73.6700
73.7500
73.1450
73.6600
2,616,723
73.2700
74.0200
73.0000
73.8200
2,545,281
Weekend
Weekend
72.5000
73.4500
72.5000
73.3200
2,424,350
72.0600
72.5750
71.8800
72.4900
3,056,227
71.9500
72.3050
71.8450
72.0900
3,761,960
71.7700
72.0100
71.2800
71.4500
2,297,741
71.0000
71.7050
70.8000
71.5100
3,074,545
Weekend
Weekend
71.7500
72.1600
71.3900
71.8500
3,238,366
72.4200
72.6900
71.9650
72.6400
3,245,362
72.3700
72.8800
72.2900
72.7500
3,854,411
71.9800
72.7350
71.7500
72.2500
2,558,422
71.7400
71.9900
71.1300
71.4100
2,210,076
Weekend
Weekend
72.1500
72.3200
71.4200
71.6500
3,839,749
72.0800
72.3350
71.3200
71.3700
4,783,296
73.2600
73.7700
72.0650
72.2400
4,584,369
72.0000
72.4550
71.6900
72.4000
3,262,988
71.7300
71.8872
71.2800
71.8500
4,017,737
Weekend
Weekend
3 · 6-K
After market open · 09:59 ET
FORM 6-K ↗
72.5500
72.7800
71.5500
72.0000
5,434,229
1 · 6-K
After market open · 09:42 ET
FORM 6-K ↗
71.5550
72.5950
71.2800
72.2100
5,348,633
2 · 6-K
Pre-market · 06:19 ET
6-K ↗
71.7550
72.1500
71.3050
71.7200
5,331,043
72.4600
73.2000
72.3700
73.1100
3,918,331
71.8900
72.4450
71.8200
72.2100
2,910,278
Weekend
Weekend
71.9400
72.1950
71.4800
71.9900
2,571,836
72.0600
72.7600
71.9200
72.3800
4,769,028
71.8200
72.8300
71.7500
72.7600
4,757,227
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.