Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 0 |
| 2025-10-27 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 50 |
| 2025-10-24 | 785.90 | 785.90 | 785.70 | 785.70 | 785.70 | 500 |
| 2025-10-23 | 790.00 | 792.30 | 790.00 | 790.30 | 790.30 | 195 |
| 2025-10-22 | 773.30 | 773.30 | 773.30 | 773.30 | 773.30 | 0 |
| 2025-10-21 | 773.30 | 773.30 | 773.30 | 773.30 | 773.30 | 0 |
| 2025-10-20 | 773.30 | 773.30 | 773.30 | 773.30 | 773.30 | 11 |
| 2025-10-17 | 762.40 | 762.40 | 762.40 | 762.40 | 762.40 | 0 |
| 2025-10-16 | 762.40 | 762.40 | 762.40 | 762.40 | 762.40 | 0 |
| 2025-10-15 | 762.40 | 762.40 | 762.40 | 762.40 | 762.40 | 7 |
| 2025-10-14 | 769.60 | 769.60 | 769.60 | 769.60 | 769.60 | 2 |
| 2025-10-13 | 748.60 | 769.60 | 748.60 | 769.60 | 769.60 | 41 |
| 2025-10-10 | 763.00 | 779.70 | 760.00 | 760.00 | 760.00 | 64 |
| 2025-10-09 | 727.00 | 780.00 | 727.00 | 780.00 | 780.00 | 21 |
| 2025-10-08 | 774.80 | 774.80 | 774.80 | 774.80 | 774.80 | 201 |
| 2025-10-07 | 772.40 | 774.00 | 772.40 | 774.00 | 774.00 | 295 |
| 2025-10-06 | 772.40 | 772.40 | 772.40 | 772.40 | 772.40 | 4 |
| 2025-10-03 | 761.20 | 761.20 | 760.30 | 760.30 | 760.30 | 227 |
| 2025-10-02 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | 0 |
| 2025-10-01 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | 0 |
| 2025-09-30 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | 15 |
| 2025-09-29 | 774.10 | 774.10 | 774.10 | 774.10 | 774.10 | 13 |
| 2025-09-26 | 770.90 | 770.90 | 770.90 | 770.90 | 770.90 | 28 |
| 2025-09-25 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2025-09-24 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2025-09-23 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2025-09-22 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2025-09-19 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 5 |
| 2025-09-18 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 9 |
| 2025-09-17 | 754.70 | 754.70 | 754.70 | 754.70 | 754.70 | 5 |
| 2025-09-16 | 750.10 | 750.10 | 747.10 | 748.60 | 748.60 | 45 |
| 2025-09-15 | 754.00 | 754.00 | 745.00 | 745.00 | 745.00 | 288 |
| 2025-09-12 | 759.30 | 759.30 | 759.30 | 759.30 | 759.30 | 0 |
| 2025-09-11 | 759.30 | 759.30 | 759.30 | 759.30 | 759.30 | 35 |
| 2025-09-10 | 763.10 | 763.10 | 763.10 | 763.10 | 763.10 | 15 |
| 2025-09-09 | 759.10 | 759.10 | 759.10 | 759.10 | 759.10 | 0 |
| 2025-09-08 | 759.10 | 759.10 | 759.10 | 759.10 | 759.10 | 34 |
| 2025-09-05 | 768.00 | 768.00 | 758.00 | 758.00 | 758.00 | 75 |
| 2025-09-04 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | 57 |
| 2025-09-03 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 40 |
| 2025-09-02 | 780.70 | 780.70 | 780.70 | 780.70 | 780.70 | 0 |
| 2025-09-01 | 780.80 | 780.80 | 780.70 | 780.70 | 780.70 | 44 |
| 2025-08-29 | 784.60 | 784.60 | 784.60 | 784.60 | 784.60 | 30 |
| 2025-08-28 | 769.00 | 788.80 | 769.00 | 786.80 | 786.80 | 153 |
| 2025-08-27 | 764.20 | 764.20 | 764.20 | 764.20 | 764.20 | 20 |
| 2025-08-26 | 764.90 | 764.90 | 764.90 | 764.90 | 764.90 | 50 |
| 2025-08-25 | 756.40 | 756.40 | 756.40 | 756.40 | 756.40 | 0 |
| 2025-08-22 | 756.40 | 756.40 | 756.40 | 756.40 | 756.40 | 15 |
| 2025-08-21 | 798.00 | 798.00 | 753.10 | 753.10 | 753.10 | 45 |
| 2025-08-20 | 760.00 | 760.00 | 752.00 | 752.00 | 752.00 | 44 |
| 2025-08-19 | 736.50 | 736.50 | 736.50 | 736.50 | 736.50 | 3 |
| 2025-08-18 | 755.20 | 755.20 | 755.20 | 755.20 | 755.20 | 10 |
| 2025-08-15 | 762.90 | 762.90 | 762.90 | 762.90 | 762.90 | 0 |
| 2025-08-14 | 730.00 | 762.90 | 730.00 | 762.90 | 762.90 | 50 |
| 2025-08-13 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 0 |
| 2025-08-12 | 767.40 | 768.00 | 767.40 | 768.00 | 768.00 | 100 |
| 2025-08-11 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 7 |
| 2025-08-08 | 766.50 | 767.30 | 766.50 | 767.30 | 767.30 | 20 |
| 2025-08-07 | 774.80 | 774.80 | 774.80 | 774.80 | 774.80 | 3 |
| 2025-08-06 | 762.20 | 766.60 | 762.20 | 766.60 | 766.60 | 89 |
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.