Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 1 |
| 2025-08-04 | 775.60 | 775.60 | 775.60 | 775.60 | 775.60 | 20 |
| 2025-08-01 | 762.50 | 785.30 | 762.50 | 785.30 | 785.30 | 56 |
| 2025-07-31 | 775.70 | 784.00 | 775.70 | 784.00 | 784.00 | 29 |
| 2025-07-30 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 66 |
| 2025-07-29 | 755.40 | 765.60 | 755.40 | 765.60 | 765.60 | 66 |
| 2025-07-28 | 748.30 | 748.30 | 746.80 | 748.00 | 748.00 | 320 |
| 2025-07-25 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 5 |
| 2025-07-24 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 0 |
| 2025-07-23 | 759.00 | 759.00 | 758.00 | 758.00 | 758.00 | 42 |
| 2025-07-22 | 760.20 | 760.20 | 760.20 | 760.20 | 760.20 | 0 |
| 2025-07-21 | 760.20 | 760.20 | 760.20 | 760.20 | 760.20 | 14 |
| 2025-07-18 | 748.30 | 748.30 | 748.30 | 748.30 | 748.30 | 3 |
| 2025-07-17 | 761.00 | 761.00 | 756.40 | 756.40 | 756.40 | 40 |
| 2025-07-16 | 838.00 | 838.00 | 761.80 | 761.80 | 761.80 | 129 |
| 2025-07-15 | 758.10 | 758.10 | 758.10 | 758.10 | 758.10 | 94 |
| 2025-07-14 | 771.60 | 772.90 | 768.00 | 768.00 | 768.00 | 331 |
| 2025-07-11 | 748.30 | 767.00 | 748.30 | 767.00 | 767.00 | 13 |
| 2025-07-10 | 748.20 | 748.20 | 748.20 | 748.20 | 748.20 | 0 |
| 2025-07-09 | 748.20 | 748.20 | 748.20 | 748.20 | 748.20 | 0 |
| 2025-07-08 | 747.50 | 748.20 | 747.50 | 748.20 | 748.20 | 5 |
| 2025-07-07 | 743.90 | 743.90 | 740.00 | 740.00 | 740.00 | 45 |
| 2025-07-04 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 0 |
| 2025-07-03 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 38 |
| 2025-07-02 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 0 |
| 2025-07-01 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 60 |
| 2025-06-30 | 765.00 | 765.00 | 753.50 | 753.50 | 753.50 | 78 |
| 2025-06-27 | 759.90 | 761.00 | 759.90 | 761.00 | 761.00 | 142 |
| 2025-06-26 | 760.00 | 760.00 | 759.10 | 759.10 | 759.10 | 25 |
| 2025-06-25 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-06-24 | 745.50 | 750.00 | 745.50 | 750.00 | 750.00 | 229 |
| 2025-06-23 | 825.00 | 825.00 | 798.20 | 798.20 | 798.20 | 24 |
| 2025-06-20 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 1 |
| 2025-06-19 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 0 |
| 2025-06-18 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 1 |
| 2025-06-17 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 200 |
| 2025-06-16 | 798.00 | 798.00 | 790.30 | 790.40 | 790.40 | 215 |
| 2025-06-13 | 777.00 | 777.00 | 770.00 | 770.00 | 770.00 | 28 |
| 2025-06-12 | 774.40 | 774.40 | 774.40 | 774.40 | 774.40 | 11 |
| 2025-06-11 | 777.00 | 777.00 | 768.30 | 768.40 | 768.40 | 21 |
| 2025-06-10 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 44 |
| 2025-06-09 | 769.00 | 769.00 | 750.70 | 750.70 | 750.70 | 13 |
| 2025-06-06 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 2 |
| 2025-06-05 | 729.00 | 732.00 | 726.60 | 727.40 | 727.40 | 444 |
| 2025-06-04 | 749.90 | 749.90 | 749.90 | 749.90 | 749.90 | 1 |
| 2025-06-03 | 743.00 | 743.00 | 730.50 | 730.50 | 730.50 | 203 |
| 2025-06-02 | 725.00 | 741.80 | 725.00 | 741.80 | 741.80 | 4 |
| 2025-05-30 | 744.20 | 744.20 | 744.20 | 744.20 | 744.20 | 0 |
| 2025-05-29 | 747.60 | 747.60 | 744.20 | 744.20 | 744.20 | 121 |
| 2025-05-28 | 769.00 | 769.00 | 724.00 | 724.00 | 724.00 | 71 |
| 2025-05-27 | 731.00 | 741.20 | 731.00 | 740.00 | 740.00 | 57 |
| 2025-05-26 | 738.20 | 738.20 | 738.20 | 738.20 | 738.20 | 40 |
| 2025-05-23 | 738.60 | 738.60 | 727.00 | 727.00 | 727.00 | 98 |
| 2025-05-22 | 741.20 | 741.20 | 741.20 | 741.20 | 741.20 | 11 |
| 2025-05-21 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 23 |
| 2025-05-20 | 746.20 | 746.90 | 746.20 | 746.90 | 746.90 | 21 |
| 2025-05-19 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 30 |
| 2025-05-16 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 500 |
| 2025-05-15 | 750.00 | 750.00 | 735.40 | 737.50 | 737.50 | 89 |
| 2025-05-14 | 762.90 | 762.90 | 758.40 | 759.30 | 751.34 | 88 |
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.