Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 865.00 | 931.00 | 865.00 | 931.00 | 931.00 | 767 |
| 2026-07-21 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 9 |
| 2026-07-20 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 3 |
| 2026-07-17 | 840.00 | 880.00 | 840.00 | 870.00 | 870.00 | 93 |
| 2026-07-16 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 25 |
| 2026-07-15 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-07-14 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1 |
| 2026-07-13 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 23 |
| 2026-07-10 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-07-09 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 10 |
| 2026-07-08 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 17 |
| 2026-07-07 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | 59 |
| 2026-07-03 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 0 |
| 2026-07-02 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 0 |
| 2026-07-01 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 0 |
| 2026-06-30 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 21 |
| 2026-06-29 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2026-06-26 | 900.00 | 900.00 | 880.00 | 880.00 | 880.00 | 72 |
| 2026-06-25 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 2 |
| 2026-06-24 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-06-23 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1 |
| 2026-06-22 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 1 |
| 2026-06-19 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 2 |
| 2026-06-18 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 20 |
| 2026-06-17 | 857.00 | 857.00 | 854.00 | 854.00 | 854.00 | 74 |
| 2026-06-16 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | 0 |
| 2026-06-15 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | 22 |
| 2026-06-12 | 852.00 | 856.00 | 852.00 | 856.00 | 856.00 | 36 |
| 2026-06-11 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | 79 |
| 2026-06-10 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-06-09 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 8 |
| 2026-06-08 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 5 |
| 2026-06-05 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 0 |
| 2026-06-04 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 12 |
| 2026-06-03 | 928.00 | 928.00 | 914.00 | 914.00 | 914.00 | 2 |
| 2026-06-02 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 36 |
| 2026-06-01 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-05-29 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-05-28 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-05-27 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-05-26 | 930.00 | 930.00 | 850.00 | 850.00 | 850.00 | 8 |
| 2026-05-25 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2026-05-22 | 786.20 | 960.00 | 786.20 | 960.00 | 960.00 | 31 |
| 2026-05-21 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1 |
| 2026-05-20 | 900.00 | 900.00 | 900.00 | 900.00 | 891.84 | 1 |
| 2026-05-19 | 879.00 | 880.00 | 879.00 | 880.00 | 872.02 | 103 |
| 2026-05-18 | 879.00 | 879.00 | 879.00 | 879.00 | 871.03 | 1 |
| 2026-05-15 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | 0 |
| 2026-05-14 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | 1 |
| 2026-05-13 | 884.00 | 884.00 | 870.00 | 870.00 | 870.00 | 27 |
| 2026-05-12 | 880.00 | 885.90 | 880.00 | 885.90 | 885.90 | 5 |
| 2026-05-11 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 0 |
| 2026-05-07 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 10 |
| 2026-05-06 | 897.90 | 897.90 | 824.00 | 824.00 | 824.00 | 43 |
| 2026-05-05 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 10 |
| 2026-05-04 | 877.50 | 877.50 | 877.50 | 877.50 | 877.50 | 1 |
| 2026-04-30 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-04-29 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 3 |
| 2026-04-28 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 5 |
| 2026-04-27 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 0 |
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.