Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 0 |
| 2026-10-14 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 23 |
| 2026-10-13 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2026-10-12 | 996.00 | 999.00 | 971.10 | 999.00 | 999.00 | 26 |
| 2026-10-09 | 970.00 | 988.00 | 969.00 | 988.00 | 988.00 | 113 |
| 2026-10-08 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 0 |
| 2026-10-07 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 0 |
| 2026-10-06 | 968.00 | 972.00 | 968.00 | 972.00 | 972.00 | 21 |
| 2026-10-05 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | 4 |
| 2026-10-02 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | 10 |
| 2026-10-01 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 0 |
| 2026-09-30 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 0 |
| 2026-09-29 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 10 |
| 2026-09-25 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | 0 |
| 2026-09-24 | 972.00 | 975.00 | 902.00 | 902.00 | 902.00 | 90 |
| 2026-09-23 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 0 |
| 2026-09-22 | 964.00 | 972.00 | 964.00 | 972.00 | 972.00 | 20 |
| 2026-09-21 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-09-18 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-09-17 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-09-16 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 13 |
| 2026-09-15 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 6 |
| 2026-09-14 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 12 |
| 2026-09-11 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 4 |
| 2026-09-10 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 3 |
| 2026-09-09 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 229 |
| 2026-09-08 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 2 |
| 2026-09-07 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 2 |
| 2026-09-04 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 23 |
| 2026-09-03 | 877.50 | 877.50 | 877.50 | 877.50 | 877.50 | 9 |
| 2026-09-02 | 900.00 | 900.00 | 865.00 | 865.00 | 865.00 | 29 |
| 2026-09-01 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 6 |
| 2026-08-31 | 864.00 | 900.00 | 864.00 | 900.00 | 900.00 | 341 |
| 2026-08-28 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-08-27 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 12 |
| 2026-08-26 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 34 |
| 2026-08-25 | 977.00 | 977.00 | 900.00 | 900.00 | 900.00 | 70 |
| 2026-08-24 | 946.00 | 988.00 | 917.00 | 917.00 | 917.00 | 275 |
| 2026-08-21 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 13 |
| 2026-08-20 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 12 |
| 2026-08-19 | 923.00 | 923.00 | 921.00 | 921.00 | 921.00 | 11 |
| 2026-08-18 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-08-17 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-08-14 | 962.00 | 980.00 | 960.00 | 980.00 | 980.00 | 174 |
| 2026-08-13 | 968.00 | 979.00 | 968.00 | 974.00 | 974.00 | 40 |
| 2026-08-12 | 877.00 | 877.00 | 877.00 | 877.00 | 876.61 | 0 |
| 2026-08-11 | 877.00 | 877.00 | 877.00 | 877.00 | 876.61 | 0 |
| 2026-08-10 | 877.00 | 877.00 | 877.00 | 877.00 | 876.61 | 0 |
| 2026-08-07 | 877.00 | 877.00 | 877.00 | 877.00 | 876.61 | 0 |
| 2026-08-06 | 877.00 | 877.00 | 877.00 | 877.00 | 876.61 | 15 |
| 2026-08-05 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 1 |
| 2026-08-04 | 976.90 | 976.90 | 976.90 | 976.90 | 976.90 | 1 |
| 2026-08-03 | 934.50 | 934.50 | 934.50 | 934.50 | 934.50 | 16 |
| 2026-07-31 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 36 |
| 2026-07-30 | 830.00 | 930.00 | 830.00 | 930.00 | 930.00 | 35 |
| 2026-07-29 | 910.00 | 930.00 | 910.00 | 910.00 | 910.00 | 3 |
| 2026-07-28 | 931.00 | 931.00 | 930.00 | 930.00 | 930.00 | 8 |
| 2026-07-27 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 1 |
| 2026-07-24 | 931.00 | 931.00 | 885.00 | 931.00 | 931.00 | 4 |
| 2026-07-23 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
Page 1 of 21 · 1,252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.