Shell PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	740.50	740.50	740.50	740.50	703.42	0
2023-11-30	740.20	740.50	740.20	740.50	703.42	2
2023-11-29	743.30	743.30	743.30	743.30	706.07	0
2023-11-28	743.30	743.30	743.30	743.30	706.07	0
2023-11-27	743.30	743.30	743.30	743.30	706.07	0
2023-11-24	743.30	743.30	743.30	743.30	706.07	0
2023-11-23	770.00	770.00	743.30	743.30	706.07	18
2023-11-22	737.00	737.00	737.00	737.00	700.09	180
2023-11-21	736.30	736.30	736.30	736.30	699.43	0
2023-11-20	737.80	737.80	736.30	736.30	699.43	22
2023-11-16	760.00	760.00	760.00	760.00	721.94	0
2023-11-15	760.00	760.00	760.00	760.00	714.85	3
2023-11-14	743.50	743.50	743.50	743.50	699.33	1,000
2023-11-13	790.00	790.00	790.00	790.00	743.07	0
2023-11-10	790.00	790.00	790.00	790.00	743.07	5
2023-11-09	789.00	789.00	789.00	789.00	742.13	1
2023-11-08	786.40	786.40	786.40	786.40	739.69	0
2023-11-07	786.40	786.40	786.40	786.40	739.69	0
2023-11-06	786.40	786.40	786.40	786.40	739.69	0
2023-11-03	786.40	786.40	786.40	786.40	739.69	0
2023-11-02	787.30	787.30	786.40	786.40	739.69	27
2023-11-01	759.50	759.50	759.50	759.50	714.38	0
2023-10-31	759.50	759.50	759.50	759.50	714.38	0
2023-10-30	759.50	759.50	759.50	759.50	714.38	300
2023-10-27	770.90	770.90	770.90	770.90	725.11	232
2023-10-26	768.90	768.90	768.90	768.90	723.23	164
2023-10-25	794.10	794.10	794.10	794.10	746.93	0
2023-10-24	770.00	794.10	770.00	794.10	746.93	29
2023-10-23	771.70	771.70	771.70	771.70	725.86	200
2023-10-20	786.60	786.60	786.60	786.60	739.87	0
2023-10-19	786.60	786.60	786.60	786.60	739.87	0
2023-10-18	786.60	786.60	786.60	786.60	739.87	0
2023-10-17	786.60	786.60	786.60	786.60	739.87	0
2023-10-16	789.00	789.00	782.30	786.60	739.87	256
2023-10-13	765.00	776.70	765.00	776.70	730.56	1,718
2023-10-12	765.00	765.00	765.00	765.00	719.56	1
2023-10-11	760.00	762.80	760.00	762.80	717.49	368
2023-10-10	764.70	764.70	760.00	760.00	714.85	5
2023-10-09	701.70	701.70	701.70	701.70	660.02	0
2023-10-06	701.70	701.70	701.70	701.70	660.02	0
2023-10-05	701.70	701.70	701.70	701.70	660.02	44
2023-10-04	750.80	750.80	735.00	735.00	691.34	21
2023-10-03	735.00	735.00	735.00	735.00	691.34	0
2023-10-02	731.90	735.00	731.90	735.00	691.34	40
2023-09-29	734.50	734.50	734.50	734.50	690.87	0
2023-09-27	734.50	734.50	734.50	734.50	690.87	208
2023-09-26	724.30	724.30	724.30	724.30	681.28	14
2023-09-25	747.20	747.20	747.20	747.20	702.81	0
2023-09-22	747.20	747.20	747.20	747.20	702.81	0
2023-09-21	747.20	747.20	747.20	747.20	702.81	2
2023-09-20	737.20	737.20	737.20	737.20	693.41	0
2023-09-19	737.20	737.20	737.20	737.20	693.41	14
2023-09-18	730.40	733.30	730.40	733.30	689.74	367
2023-09-15	739.00	739.00	739.00	739.00	695.10	1
2023-09-14	718.60	718.60	718.60	718.60	675.91	0
2023-09-13	718.60	718.60	718.60	718.60	675.91	30
2023-09-12	710.00	710.00	710.00	710.00	667.82	0
2023-09-11	710.00	710.00	710.00	710.00	667.82	0
2023-09-08	710.00	710.00	710.00	710.00	667.82	0
2023-09-07	706.20	710.00	706.20	710.00	667.82	1,050

← NewerPage 13 of 21 · 1,250 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.