BYMA · SHEL · stock
Shell plc (SHEL) stock price history
Every BYMA trading session of Shell plc from Jan 15, 2008 to Sep 28, 2026: 4,578 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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.
SHEL adjusted close, 2008 to 2026
- ARS 78,825
- All time high, 2026
- ARS 79,650
- 52 week high, ARS 47,499 low
- 4,578
- 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.
SHEL key facts
- Shell plc (SHEL) closed at ARS 78,025 on Sep 28, 2026 on BYMA.
- SHEL's all time high close is ARS 78,825, set on Sep 15, 2026; its all time low close is ARS 73.09 on Jan 20, 2009.
- SHEL's 52 week range is ARS 47,499 to ARS 79,650.
- SHEL returned +45.0% over the year to Sep 28, 2026 and +1,727% over five years.
- Over ten years SHEL returned +21,255%, +71.0% a year compounded.
- SHEL's deepest drawdown was -65.2% from Jan 23, 2020 to Mar 18, 2020.
- DataCedar holds 4,578 daily sessions of SHEL history from Jan 15, 2008 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SHEL price chart, 2008 to 2026
SHEL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.0% |
| 3 months | +32.4% |
| 6 months | +14.7% |
| Year to date | +39.7% |
| 1 year | +45.0% |
| 3 years | +189.0% |
| 5 years | +1,727% |
| 10 years | +21,255% |
| Since Jan 15, 2008 | +70,930% |
| Compound annual growth, 18.7 years | +42.1% |
SHEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 78,825 on Sep 15, 2026
- All time low close
- ARS 73.09 on Jan 20, 2009
- 52 week high
- ARS 79,650 on Sep 15, 2026
- 52 week low
- ARS 47,499 on Oct 27, 2025
- Deepest drawdown
- -65.2% from Jan 23, 2020 to Mar 18, 2020, recovered Nov 24, 2020
- Best single session
- +217.3% on Mar 22, 2013
- Worst single session
- -21.2% on Mar 18, 2020
- Volatility, 1 year annualised
- 28.4%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2008
- 710×
- Best calendar year
- 2013, +274%
- Worst calendar year
- 2009, -9%
SHEL 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.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 56,099 | ARS 79,650 | ARS 52,599 | ARS 78,025 | +39.7% | 161.5K | 187 |
| 2025 | ARS 37,398 | ARS 61,024 | ARS 33,999 | ARS 55,849 | +52.2% | 268.8K | 243 |
| 2024 | ARS 31,997 | ARS 53,596 | ARS 31,243 | ARS 36,698 | +15.2% | 203.6K | 246 |
| 2023 | ARS 9,798 | ARS 35,997 | ARS 9,402 | ARS 31,862 | +229.6% | 130.7K | 243 |
| 2022 | ARS 4,449 | ARS 10,138 | ARS 4,419 | ARS 9,666 | +118.2% | 187.4K | 244 |
| 2021 | ARS 2,509 | ARS 5,065 | ARS 2,509 | ARS 4,429 | +70.4% | 174.5K | 244 |
| 2020 | ARS 2,258 | ARS 2,749 | ARS 869.34 | ARS 2,599 | +17.2% | 188K | 241 |
| 2019 | ARS 913.57 | ARS 2,283 | ARS 913.57 | ARS 2,218 | +142.8% | 15.6K | 244 |
| 2018 | ARS 367.70 | ARS 913.57 | ARS 367.70 | ARS 913.57 | +148.5% | 8 | 245 |
| 2017 | ARS 365.84 | ARS 367.70 | ARS 365.84 | ARS 367.70 | +0.5% | 0 | 243 |
| 2016 | ARS 376.76 | ARS 380.22 | ARS 364.91 | ARS 365.84 | -2.9% | 120 | 247 |
| 2015 | ARS 319.53 | ARS 376.76 | ARS 319.53 | ARS 376.76 | +17.9% | 1.1K | 242 |
| 2014 | ARS 317.77 | ARS 319.53 | ARS 317.77 | ARS 319.53 | +0.6% | 398.3K | 248 |
| 2013 | ARS 84.91 | ARS 324.68 | ARS 84.91 | ARS 317.77 | +274.2% | 5.6M | 241 |
| 2012 | ARS 83.28 | ARS 84.91 | ARS 83.28 | ARS 84.91 | +2.0% | 0 | 240 |
| 2011 | ARS 81.70 | ARS 83.28 | ARS 81.70 | ARS 83.28 | +1.9% | 0 | 244 |
| 2010 | ARS 80.20 | ARS 81.70 | ARS 80.20 | ARS 81.70 | +1.9% | 0 | 245 |
| 2009 | ARS 88.36 | ARS 88.36 | ARS 73.09 | ARS 80.20 | -9.2% | 16.2K | 248 |
| 2008 | ARS 109.89 | ARS 124.98 | ARS 88.01 | ARS 88.36 | n/a | 16.2K | 243 |
SHEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ARS 78,025 | +6.9% |
| August 2026 | ARS 73,000 | +0.8% |
| July 2026 | ARS 72,425 | +19.7% |
| June 2026 | ARS 60,500 | -3.0% |
| May 2026 | ARS 62,350 | -8.3% |
| April 2026 | ARS 67,999 | -0.7% |
| March 2026 | ARS 68,474 | +12.3% |
| February 2026 | ARS 60,974 | +5.5% |
| January 2026 | ARS 57,774 | +3.4% |
| December 2025 | ARS 55,849 | -0.5% |
| November 2025 | ARS 56,149 | -0.6% |
| October 2025 | ARS 56,474 | +2.9% |
About the SHEL data
Daily bars. 4,578 sessions from Jan 15, 2008 to Sep 28, 2026, one row per BYMA 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 16, 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 BYMA trading days; minute timestamps are UTC. Prices are in ARS. 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/SHEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
SHEL share price history
