Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 0 |
| 2026-04-23 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 0 |
| 2026-04-22 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 0 |
| 2026-04-21 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 0 |
| 2026-04-20 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 1 |
| 2026-04-17 | 884.00 | 884.00 | 800.00 | 800.00 | 800.00 | 511 |
| 2026-04-16 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | 0 |
| 2026-04-15 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | 5 |
| 2026-04-14 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | 0 |
| 2026-04-13 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | 3 |
| 2026-04-10 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 0 |
| 2026-04-09 | 930.00 | 930.00 | 867.00 | 867.00 | 867.00 | 115 |
| 2026-04-08 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2026-04-07 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2026-04-02 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 24 |
| 2026-04-01 | 812.10 | 812.10 | 812.10 | 812.10 | 812.10 | 10 |
| 2026-03-31 | 980.00 | 985.00 | 980.00 | 985.00 | 985.00 | 400 |
| 2026-03-30 | 965.00 | 980.00 | 960.00 | 960.00 | 960.00 | 1,242 |
| 2026-03-27 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1 |
| 2026-03-26 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 464 |
| 2026-03-25 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-03-24 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1 |
| 2026-03-23 | 959.00 | 959.00 | 930.00 | 930.00 | 930.00 | 312 |
| 2026-03-20 | 959.00 | 965.00 | 959.00 | 965.00 | 965.00 | 332 |
| 2026-03-19 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 209 |
| 2026-03-18 | 810.00 | 950.00 | 810.00 | 949.90 | 949.90 | 471 |
| 2026-03-17 | 930.00 | 965.00 | 930.00 | 965.00 | 965.00 | 228 |
| 2026-03-16 | 935.00 | 950.00 | 935.00 | 950.00 | 950.00 | 527 |
| 2026-03-13 | 920.00 | 939.00 | 920.00 | 930.00 | 930.00 | 481 |
| 2026-03-12 | 890.00 | 975.00 | 890.00 | 920.00 | 920.00 | 433 |
| 2026-03-11 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 300 |
| 2026-03-10 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 50 |
| 2026-03-09 | 860.00 | 890.00 | 800.00 | 800.00 | 800.00 | 439 |
| 2026-03-06 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-03-05 | 810.00 | 830.00 | 800.00 | 800.00 | 800.00 | 244 |
| 2026-03-04 | 860.00 | 860.00 | 830.00 | 830.00 | 830.00 | 140 |
| 2026-03-03 | 875.00 | 875.00 | 870.00 | 870.00 | 870.00 | 48 |
| 2026-03-02 | 845.00 | 875.00 | 845.00 | 860.00 | 860.00 | 340 |
| 2026-02-27 | 809.00 | 835.00 | 809.00 | 835.00 | 835.00 | 845 |
| 2026-02-26 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 0 |
| 2026-02-25 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 9 |
| 2026-02-24 | 815.00 | 815.00 | 810.00 | 810.00 | 810.00 | 126 |
| 2026-02-23 | 808.00 | 815.00 | 808.00 | 815.00 | 815.00 | 57 |
| 2026-02-20 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-02-19 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 75 |
| 2026-02-18 | 800.00 | 800.00 | 800.00 | 800.00 | 792.37 | 55 |
| 2026-02-17 | 800.00 | 810.00 | 800.00 | 810.00 | 802.27 | 116 |
| 2026-02-16 | 800.00 | 800.00 | 770.00 | 770.00 | 762.65 | 40 |
| 2026-02-13 | 750.00 | 750.00 | 750.00 | 750.00 | 749.65 | 70 |
| 2026-02-12 | 796.00 | 800.00 | 796.00 | 800.00 | 800.00 | 90 |
| 2026-02-11 | 780.00 | 796.00 | 780.00 | 796.00 | 796.00 | 686 |
| 2026-02-10 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 66 |
| 2026-02-09 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 0 |
| 2026-02-06 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 0 |
| 2026-02-05 | 796.00 | 796.00 | 774.00 | 774.00 | 774.00 | 29 |
| 2026-02-04 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 0 |
| 2026-02-03 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 0 |
| 2026-02-02 | 770.00 | 770.00 | 762.00 | 762.00 | 762.00 | 25 |
| 2026-01-30 | 795.00 | 795.00 | 755.00 | 772.00 | 772.00 | 116 |
| 2026-01-29 | 760.00 | 760.00 | 754.00 | 754.00 | 754.00 | 16 |
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.