BMV · SHELN · stock
Shell plc (SHELN) stock price history
Every BMV trading session of Shell plc from Jan 14, 2022 to Sep 28, 2026: 1,181 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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.
SHELN adjusted close, 2022 to 2026
- MX$850.28
- All time high, 2026
- MX$850.28
- 52 week high, MX$670.76 low
- 1,181
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SHELN key facts
- Shell plc (SHELN) closed at MX$850.28 on Sep 28, 2026 on BMV.
- SHELN's all time high close is MX$850.28, set on Sep 24, 2026; its all time low close is MX$490.80 on Jul 6, 2023.
- SHELN's 52 week range is MX$670.76 to MX$850.28.
- SHELN returned +26.4% over the year to Sep 28, 2026.
- Since Jan 14, 2022 SHELN returned +68%, +11.7% a year compounded.
- SHELN's deepest drawdown was -18.1% from May 5, 2022 to Jul 6, 2023.
- DataCedar holds 1,181 daily sessions of SHELN history from Jan 14, 2022 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
SHELN price chart, 2022 to 2026
SHELN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.4% |
| 3 months | +16.1% |
| 6 months | +26.7% |
| Year to date | +26.4% |
| 1 year | +26.4% |
| 3 years | +49.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 14, 2022 | +68.3% |
| Compound annual growth, 4.7 years | +11.7% |
SHELN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$850.28 on Sep 24, 2026
- All time low close
- MX$490.80 on Jul 6, 2023
- 52 week high
- MX$850.28 on Sep 24, 2026
- 52 week low
- MX$670.76 on Feb 10, 2026
- Deepest drawdown
- -18.1% from May 5, 2022 to Jul 6, 2023, recovered Oct 17, 2023
- Best single session
- +17.4% on Apr 15, 2026
- Worst single session
- -16.5% on Apr 8, 2025
- Volatility, 1 year annualised
- 22.1%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2024, +19%
- Worst calendar year
- 2023, -2%
SHELN 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. 2022 starts on Jan 14, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$672.94 | MX$850.28 | MX$670.76 | MX$850.28 | +26.4% | 78.7K | 185 |
| 2025 | MX$637.43 | MX$749.00 | MX$623.01 | MX$672.94 | +5.6% | 8.7K | 251 |
| 2024 | MX$535.41 | MX$694.31 | MX$522.20 | MX$637.43 | +19.1% | 163.1K | 251 |
| 2023 | MX$546.63 | MX$608.22 | MX$490.80 | MX$535.41 | -2.1% | 212.4K | 251 |
| 2022 | MX$505.35 | MX$600.94 | MX$497.74 | MX$546.63 | n/a | 168.5K | 243 |
SHELN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$850.28 | +11.4% |
| August 2026 | MX$762.93 | +0.1% |
| July 2026 | MX$762.54 | +4.1% |
| June 2026 | MX$732.52 | 0.0% |
| May 2026 | MX$732.52 | -7.0% |
| April 2026 | MX$787.67 | +17.4% |
| March 2026 | MX$671.13 | 0.0% |
| February 2026 | MX$671.13 | -0.3% |
| January 2026 | MX$672.94 | 0.0% |
| December 2025 | MX$672.94 | 0.0% |
| November 2025 | MX$672.94 | +0.1% |
| October 2025 | MX$672.58 | 0.0% |
About the SHELN data
Daily bars. 1,181 sessions from Jan 14, 2022 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 24, 2026 forward, most recent session Sep 24, 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 14, 2022, 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/SHELN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
SHELN share price history
