BMV · SHEL1N · stock

Shell plc (SHEL1N) stock price history

Every BMV trading session of Shell plc from Jan 15, 2008 to Sep 28, 2026: 4,696 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SHEL1N data, free keyYear by year table

SHEL1N adjusted close, 2008 to 2026

SHEL1NShell plc
MX$1,727+29.8% over one year
2010201520202025
MX$1,727
All time high, 2026
MX$1,727
52 week high, MX$1,248 low
4,696
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

SHEL1N key facts

  • Shell plc (SHEL1N) closed at MX$1,727 on Sep 28, 2026 on BMV.
  • SHEL1N's all time high close is MX$1,727, set on Sep 28, 2026; its all time low close is MX$487.13 on Oct 28, 2020.
  • SHEL1N's 52 week range is MX$1,248 to MX$1,727.
  • SHEL1N returned +29.8% over the year to Sep 28, 2026 and +123.2% over five years.
  • Over ten years SHEL1N returned +87%, +6.5% a year compounded.
  • SHEL1N's deepest drawdown was -66.2% from May 21, 2018 to Oct 28, 2020.
  • DataCedar holds 4,696 daily sessions of SHEL1N history from Jan 15, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SHEL1N price chart, 2008 to 2026

SHEL1N adjusted close, Jan 15, 2008 to Sep 28, 2026MX$487.13MX$900.25MX$1,313MX$1,7272010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SHEL1N returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+11.7%
3 months+27.4%
6 months+3.2%
Year to date+30.4%
1 year+29.8%
3 years+50.3%
5 years+123.2%
10 years+86.9%
Since Jan 15, 2008+109.1%
Compound annual growth, 18.7 years+4.0%

SHEL1N records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$1,727 on Sep 28, 2026
All time low close
MX$487.13 on Oct 28, 2020
52 week high
MX$1,727 on Sep 28, 2026
52 week low
MX$1,248 on Jan 9, 2026
Deepest drawdown
-66.2% from May 21, 2018 to Oct 28, 2020, recovered Mar 2, 2026
Best single session
+38.8% on Feb 8, 2022
Worst single session
-14.3% on Mar 18, 2020
Volatility, 1 year annualised
24.9%
Sessions closing higher, 1 year
23%
Growth of 1 since 2008
2.1×
Best calendar year
2022, +47%
Worst calendar year
2020, -35%

SHEL1N price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 15, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$1,343MX$1,727MX$1,248MX$1,727+30.4%99.9K185
2025MX$1,327MX$1,438MX$1,242MX$1,324-0.2%15.7K251
2024MX$1,079MX$1,387MX$1,050MX$1,327+22.9%52.9K251
2023MX$1,141MX$1,207MX$989.91MX$1,079-5.4%347.5K251
2022MX$773.63MX$1,189MX$773.63MX$1,141+47.4%390.6K252
2021MX$707.96MX$931.13MX$707.96MX$773.63+9.1%58.5K253
2020MX$1,110MX$1,134MX$486.90MX$709.20-35.5%1.7M252
2019MX$1,148MX$1,254MX$947.20MX$1,099-3.1%1.8M251
2018MX$1,290MX$1,453MX$1,096MX$1,134-12.1%1.8M251
2017MX$1,095MX$1,292MX$922.30MX$1,290+17.7%1.7M251
2016MX$778.17MX$1,095MX$684.93MX$1,095+40.8%950K252
2015MX$963.77MX$963.77MX$740.46MX$778.17-19.3%982.9K251
2014MX$897.53MX$1,056MX$877.66MX$963.77+7.9%720.4K251
2013MX$858.01MX$893.19MX$753.47MX$893.19+4.1%124.5K249
2012MX$655.44MX$902.21MX$655.44MX$858.01+30.9%133.5K248
2011MX$652.23MX$655.44MX$652.23MX$655.44+0.5%0252
2010MX$649.43MX$652.23MX$649.43MX$652.23+0.4%0249
2009MX$655.68MX$656.44MX$577.36MX$649.43-1.0%4.9K252
2008MX$826.05MX$833.50MX$564.11MX$655.68n/a54K244

SHEL1N monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$1,727+11.7%
August 2026MX$1,546-1.5%
July 2026MX$1,570+16.5%
June 2026MX$1,348-7.4%
May 2026MX$1,455-5.6%
April 2026MX$1,541-8.4%
March 2026MX$1,683+17.8%
February 2026MX$1,429+7.4%
January 2026MX$1,330+0.5%
December 2025MX$1,324-1.8%
November 2025MX$1,348-2.6%
October 2025MX$1,384+4.0%

About the SHEL1N data

Daily bars. 4,696 sessions from Jan 15, 2008 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 15, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SHEL1N/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • SBUX Starbucks Corporation
  • SCHW The Charles Schwab Corporation
  • SEN Sea Limited
  • SHAK Shake Shack Inc.
  • SHELN Shell plc
  • SHOPN Shopify Inc.
  • SHW The Sherwin-Williams Company
  • SIEN Siemens Aktiengesellschaft

Common questions

SHEL1N share price history

Start with any symbol.

Start free