Shell Plc Adr Stock Price History
| SHEL Stock | USD 72.30 0.57 0.79% |
Below is the normalized historical share price chart for Shell PLC ADR extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Shell PLC stands at 72.30, as last reported on the 12th of July 2025, with the highest price reaching 72.56 and the lowest price hitting 71.72 during the day.
If you're considering investing in Shell Stock, it is important to understand the factors that can impact its price. Shell PLC appears to be very steady, given 3 months investment horizon. Shell PLC ADR owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.22, which indicates the firm had a 0.22 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Shell PLC ADR, which you can use to evaluate the volatility of the company. Please review Shell PLC's Semi Deviation of 1.65, risk adjusted performance of 0.202, and Coefficient Of Variation of 692.17 to confirm if our risk estimates are consistent with your expectations. Common Stock Shares Outstanding is expected to rise to about 3.2 B this year, although the value of Total Stockholder Equity will most likely fall to about 150.5 B. . At this time, Shell PLC's Price To Sales Ratio is quite stable compared to the past year. Price Book Value Ratio is expected to rise to 1.84 this year, although the value of Price Earnings To Growth Ratio is projected to rise to (1.09). Shell Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 21st of July 2005 | 200 Day MA 66.7797 | 50 Day MA 68.8854 | Beta 0.301 |
Sharpe Ratio = 0.2196
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SHEL | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.18 actual daily | 10 90% of assets are more volatile |
Expected Return
| 0.26 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.22 actual daily | 17 83% of assets perform better |
Based on monthly moving average Shell PLC is performing at about 17% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Shell PLC by adding it to a well-diversified portfolio.
Price Book 1.1865 | Enterprise Value Ebitda 4.6093 | Price Sales 0.7549 | Shares Float 5.9 B | Dividend Share 1.404 |
Shell PLC Stock Price History Chart
There are several ways to analyze Shell Stock price data. The simplest method is using a basic Shell candlestick price chart, which shows Shell PLC price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 13, 2025 | 72.54 |
| Lowest Price | April 15, 2025 | 62.11 |
Shell PLC July 12, 2025 Stock Price Synopsis
Various analyses of Shell PLC's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Shell Stock. It can be used to describe the percentage change in the price of Shell PLC from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Shell Stock.| Shell PLC Price Daily Balance Of Power | 0.68 | |
| Shell PLC Price Rate Of Daily Change | 1.01 | |
| Shell PLC Price Action Indicator | 0.44 |
Shell PLC July 12, 2025 Stock Price Analysis
Shell Stock Price History Data
The price series of Shell PLC for the period between Sun, Apr 13, 2025 and Sat, Jul 12, 2025 has a statistical range of 13.42 with a coefficient of variation of 5.22. The price distribution for the period has arithmetic mean of 67.12. The median price for the last 90 days is 66.62. The company completed stock split (4:1) on 30th of June 1997. Shell PLC ADR had dividends distributed to its stock-holders on 2025-05-16.| Open | High | Low | Close | Volume | ||
07/12/2025 | 71.88 | 72.56 | 71.72 | 72.30 | ||
07/11/2025 | 71.88 | 72.56 | 71.72 | 72.30 | 4,397,918 | |
| 07/10/2025 | 71.62 | 72.36 | 71.32 | 72.30 | 3,611,474 | |
| 07/09/2025 | 71.85 | 71.96 | 71.31 | 71.73 | 4,104,395 | |
| 07/08/2025 | 69.92 | 71.46 | 69.92 | 71.26 | 3,594,129 | |
| 07/07/2025 | 69.96 | 70.66 | 69.22 | 69.82 | 5,092,106 | |
| 07/03/2025 | 72.04 | 72.20 | 71.72 | 71.92 | 2,413,671 | |
| 07/02/2025 | 71.53 | 72.40 | 71.01 | 72.28 | 3,596,572 | |
07/01/2025 | 70.68 | 71.40 | 70.31 | 71.19 | 3,618,662 | |
06/30/2025 | 70.38 | 70.66 | 70.07 | 70.41 | 3,406,908 | |
06/27/2025 | 71.19 | 71.35 | 70.71 | 70.98 | 3,331,096 | |
06/26/2025 | 70.99 | 71.28 | 70.46 | 70.99 | 4,859,995 | |
| 06/25/2025 | 70.09 | 70.31 | 67.26 | 69.44 | 24,487,801 | |
06/24/2025 | 70.51 | 71.15 | 69.91 | 70.14 | 6,568,940 | |
06/23/2025 | 72.70 | 73.16 | 70.81 | 70.84 | 7,739,220 | |
06/20/2025 | 72.56 | 72.95 | 72.23 | 72.40 | 6,467,419 | |
06/18/2025 | 72.19 | 72.65 | 71.79 | 72.00 | 4,175,865 | |
| 06/17/2025 | 72.50 | 72.66 | 72.07 | 72.33 | 3,912,389 | |
06/16/2025 | 72.42 | 72.72 | 71.39 | 71.43 | 5,476,965 | |
06/13/2025 | 72.33 | 72.57 | 71.40 | 72.54 | 5,632,689 | |
06/12/2025 | 71.23 | 71.53 | 70.90 | 71.44 | 3,083,340 | |
06/11/2025 | 70.34 | 71.06 | 69.99 | 71.02 | 3,634,288 | |
06/10/2025 | 69.88 | 70.43 | 69.85 | 70.05 | 4,581,498 | |
06/09/2025 | 67.81 | 68.57 | 67.39 | 68.26 | 2,769,669 | |
06/06/2025 | 67.69 | 68.22 | 67.69 | 68.02 | 2,670,802 | |
06/05/2025 | 68.10 | 68.10 | 67.38 | 67.53 | 3,284,251 | |
06/04/2025 | 67.99 | 68.30 | 67.10 | 67.27 | 4,116,324 | |
06/03/2025 | 67.60 | 68.19 | 67.16 | 67.83 | 3,227,549 | |
06/02/2025 | 67.40 | 67.49 | 66.82 | 67.45 | 3,516,987 | |
05/30/2025 | 66.56 | 66.58 | 65.97 | 66.22 | 3,165,417 | |
05/29/2025 | 66.41 | 66.50 | 66.07 | 66.44 | 3,491,760 | |
05/28/2025 | 66.62 | 66.71 | 65.94 | 66.04 | 3,056,798 | |
05/27/2025 | 66.71 | 66.78 | 66.37 | 66.69 | 2,629,926 | |
05/23/2025 | 65.55 | 66.30 | 65.38 | 66.30 | 3,064,395 | |
05/22/2025 | 65.93 | 66.24 | 65.40 | 65.95 | 3,484,135 | |
05/21/2025 | 67.15 | 67.20 | 66.35 | 66.36 | 3,101,628 | |
05/20/2025 | 66.65 | 66.92 | 66.49 | 66.62 | 2,396,289 | |
05/19/2025 | 66.46 | 66.67 | 65.93 | 66.67 | 2,748,389 | |
05/16/2025 | 67.05 | 67.14 | 66.37 | 66.62 | 2,625,611 | |
05/15/2025 | 65.99 | 66.72 | 65.61 | 66.67 | 2,670,456 | |
05/14/2025 | 66.59 | 66.82 | 66.22 | 66.38 | 3,339,258 | |
05/13/2025 | 66.05 | 67.15 | 65.84 | 66.89 | 3,697,647 | |
05/12/2025 | 65.97 | 66.38 | 65.44 | 65.67 | 5,277,867 | |
05/09/2025 | 65.18 | 65.47 | 64.80 | 65.45 | 4,584,444 | |
05/08/2025 | 64.28 | 64.84 | 64.20 | 64.39 | 3,656,209 | |
05/07/2025 | 64.71 | 64.76 | 64.12 | 64.36 | 3,616,908 | |
05/06/2025 | 65.25 | 65.45 | 64.37 | 64.41 | 3,867,828 | |
05/05/2025 | 65.00 | 65.01 | 64.28 | 64.43 | 4,346,845 | |
05/02/2025 | 66.41 | 66.45 | 65.16 | 65.93 | 6,608,961 | |
05/01/2025 | 63.83 | 64.66 | 63.63 | 64.11 | 3,931,960 | |
04/30/2025 | 64.62 | 64.63 | 63.34 | 63.79 | 4,663,505 | |
04/29/2025 | 64.63 | 65.20 | 64.57 | 64.81 | 2,991,794 | |
04/28/2025 | 65.12 | 65.58 | 65.06 | 65.32 | 3,709,483 | |
04/25/2025 | 64.61 | 65.29 | 64.46 | 65.16 | 3,601,469 | |
04/24/2025 | 64.45 | 64.56 | 63.91 | 64.36 | 5,482,284 | |
04/23/2025 | 65.41 | 65.41 | 63.66 | 63.82 | 5,767,795 | |
04/22/2025 | 64.70 | 65.05 | 64.18 | 64.48 | 5,567,277 | |
04/21/2025 | 63.98 | 64.05 | 63.20 | 63.96 | 4,498,725 | |
04/17/2025 | 63.69 | 64.96 | 63.63 | 64.35 | 4,512,623 | |
04/16/2025 | 63.34 | 64.22 | 63.09 | 63.35 | 6,013,438 | |
04/15/2025 | 62.15 | 62.76 | 61.92 | 62.11 | 4,072,956 |
About Shell PLC Stock history
Shell PLC investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Shell is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Shell PLC ADR will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Shell PLC stock prices may prove useful in developing a viable investing in Shell PLC
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 3.2 B | 3.2 B | |
| Net Income Applicable To Common Shares | 48.7 B | 51.1 B |
Shell PLC Quarterly Net Working Capital |
|
Shell PLC Stock Technical Analysis
Shell PLC technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Analyzer Now
Portfolio AnalyzerPortfolio analysis module that provides access to portfolio diagnostics and optimization engine |
| All Next | Launch Module |
Shell PLC Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Shell PLC's price direction in advance. Along with the technical and fundamental analysis of Shell Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Shell to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.202 | |||
| Jensen Alpha | 0.097 | |||
| Total Risk Alpha | (0.06) | |||
| Sortino Ratio | 0.006 | |||
| Treynor Ratio | 0.388 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Shell PLC ADR. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in income. You can also try the Fundamentals Comparison module to compare fundamentals across multiple equities to find investing opportunities.
Is Oil & Gas Exploration & Production space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Shell PLC. If investors know Shell will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Shell PLC listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.30) | Dividend Share 1.404 | Earnings Share 4.38 | Revenue Per Share | Quarterly Revenue Growth (0.04) |
The market value of Shell PLC ADR is measured differently than its book value, which is the value of Shell that is recorded on the company's balance sheet. Investors also form their own opinion of Shell PLC's value that differs from its market value or its book value, called intrinsic value, which is Shell PLC's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Shell PLC's market value can be influenced by many factors that don't directly affect Shell PLC's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Shell PLC's value and its price as these two are different measures arrived at by different means. Investors typically determine if Shell PLC is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Shell PLC's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.