Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-01-27 | 795.00 | 795.00 | 750.00 | 750.00 | 750.00 | 61 |
| 2026-01-26 | 759.00 | 794.80 | 759.00 | 794.80 | 794.80 | 290 |
| 2026-01-23 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | 13 |
| 2026-01-22 | 796.00 | 796.00 | 756.00 | 756.00 | 756.00 | 43 |
| 2026-01-21 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 7 |
| 2026-01-20 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 0 |
| 2026-01-19 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 0 |
| 2026-01-16 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 2 |
| 2026-01-15 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 15 |
| 2026-01-14 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-01-13 | 738.00 | 750.00 | 738.00 | 750.00 | 750.00 | 34 |
| 2026-01-12 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 17 |
| 2026-01-09 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 1 |
| 2026-01-08 | 754.00 | 754.00 | 752.00 | 754.00 | 754.00 | 114 |
| 2026-01-07 | 799.00 | 799.00 | 752.00 | 752.00 | 752.00 | 188 |
| 2026-01-06 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 25 |
| 2026-01-05 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 0 |
| 2026-01-02 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 20 |
| 2025-12-30 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 0 |
| 2025-12-29 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 53 |
| 2025-12-23 | 800.00 | 800.00 | 772.00 | 772.00 | 772.00 | 25 |
| 2025-12-22 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 25 |
| 2025-12-19 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 1 |
| 2025-12-18 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-12-17 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-12-16 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 15 |
| 2025-12-15 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2025-12-12 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2025-12-11 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 1 |
| 2025-12-10 | 786.00 | 786.00 | 784.00 | 784.00 | 784.00 | 45 |
| 2025-12-09 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2025-12-08 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2025-12-05 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 40 |
| 2025-12-04 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-12-03 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-12-02 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2025-12-01 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-11-28 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-11-27 | 798.00 | 800.00 | 798.00 | 800.00 | 800.00 | 27 |
| 2025-11-26 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-11-25 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 20 |
| 2025-11-24 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 32 |
| 2025-11-21 | 801.90 | 801.90 | 801.90 | 801.90 | 801.90 | 0 |
| 2025-11-20 | 801.90 | 801.90 | 801.90 | 801.90 | 801.90 | 0 |
| 2025-11-19 | 801.90 | 801.90 | 801.90 | 801.90 | 801.90 | 0 |
| 2025-11-18 | 801.90 | 801.90 | 801.90 | 801.90 | 801.90 | 0 |
| 2025-11-14 | 801.90 | 801.90 | 801.90 | 801.90 | 801.90 | 0 |
| 2025-11-13 | 797.00 | 801.90 | 797.00 | 801.90 | 801.90 | 51 |
| 2025-11-12 | 807.00 | 807.00 | 807.00 | 807.00 | 799.51 | 25 |
| 2025-11-11 | 796.00 | 813.60 | 796.00 | 796.70 | 789.31 | 836 |
| 2025-11-10 | 781.50 | 781.50 | 781.50 | 781.50 | 774.25 | 67 |
| 2025-11-07 | 799.30 | 799.30 | 781.00 | 781.00 | 780.65 | 133 |
| 2025-11-06 | 796.00 | 799.00 | 795.00 | 795.00 | 795.00 | 159 |
| 2025-11-05 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 11 |
| 2025-11-04 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 11 |
| 2025-11-03 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 17 |
| 2025-10-31 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 0 |
| 2025-10-30 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 0 |
| 2025-10-29 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 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.