Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 722.00 | 750.00 | 722.00 | 750.00 | 742.14 | 52 |
| 2025-05-12 | 735.90 | 735.90 | 735.90 | 735.90 | 728.19 | 158 |
| 2025-05-09 | 724.00 | 724.00 | 724.00 | 724.00 | 716.50 | 0 |
| 2025-05-07 | 724.00 | 724.00 | 724.00 | 724.00 | 716.50 | 0 |
| 2025-05-06 | 724.00 | 724.00 | 724.00 | 724.00 | 716.50 | 0 |
| 2025-05-05 | 724.00 | 724.00 | 724.00 | 724.00 | 716.50 | 53 |
| 2025-05-02 | 725.00 | 746.10 | 725.00 | 746.10 | 738.37 | 65 |
| 2025-04-30 | 721.00 | 727.00 | 721.00 | 727.00 | 719.47 | 30 |
| 2025-04-29 | 723.70 | 725.60 | 720.00 | 720.00 | 712.54 | 162 |
| 2025-04-28 | 736.70 | 736.70 | 736.70 | 736.70 | 729.07 | 11 |
| 2025-04-25 | 720.00 | 720.00 | 720.00 | 720.00 | 712.54 | 17 |
| 2025-04-24 | 726.40 | 726.40 | 726.40 | 726.40 | 718.87 | 1 |
| 2025-04-23 | 740.10 | 740.10 | 726.00 | 726.00 | 718.48 | 55 |
| 2025-04-22 | 758.00 | 758.00 | 722.30 | 725.60 | 718.08 | 26 |
| 2025-04-17 | 718.00 | 718.00 | 716.20 | 716.20 | 708.78 | 180 |
| 2025-04-16 | 708.30 | 716.50 | 708.30 | 716.50 | 709.07 | 49 |
| 2025-04-15 | 701.00 | 701.00 | 701.00 | 701.00 | 693.74 | 0 |
| 2025-04-14 | 702.80 | 706.80 | 701.00 | 701.00 | 693.74 | 245 |
| 2025-04-11 | 699.00 | 699.00 | 680.00 | 680.00 | 672.95 | 286 |
| 2025-04-10 | 749.90 | 749.90 | 710.00 | 710.00 | 702.64 | 272 |
| 2025-04-09 | 717.00 | 717.00 | 684.10 | 691.40 | 684.23 | 773 |
| 2025-04-08 | 730.20 | 734.20 | 723.20 | 734.20 | 726.59 | 162 |
| 2025-04-07 | 855.00 | 855.00 | 688.00 | 703.10 | 695.81 | 569 |
| 2025-04-04 | 843.00 | 843.00 | 843.00 | 843.00 | 834.26 | 0 |
| 2025-04-03 | 843.00 | 843.00 | 843.00 | 843.00 | 834.26 | 0 |
| 2025-04-02 | 843.00 | 843.00 | 843.00 | 843.00 | 834.26 | 0 |
| 2025-04-01 | 834.40 | 843.00 | 834.40 | 843.00 | 834.26 | 37 |
| 2025-03-31 | 827.20 | 844.80 | 827.20 | 844.80 | 836.05 | 621 |
| 2025-03-28 | 839.80 | 839.80 | 839.80 | 839.80 | 831.10 | 30 |
| 2025-03-27 | 833.50 | 833.50 | 833.50 | 833.50 | 824.86 | 0 |
| 2025-03-26 | 833.50 | 833.50 | 833.50 | 833.50 | 824.86 | 25 |
| 2025-03-25 | 825.40 | 835.00 | 824.60 | 835.00 | 826.35 | 243 |
| 2025-03-24 | 830.20 | 830.20 | 818.00 | 818.00 | 809.52 | 71 |
| 2025-03-21 | 809.90 | 809.90 | 809.90 | 809.90 | 801.51 | 0 |
| 2025-03-20 | 809.90 | 809.90 | 809.90 | 809.90 | 801.51 | 0 |
| 2025-03-19 | 805.00 | 809.90 | 805.00 | 809.90 | 801.51 | 191 |
| 2025-03-18 | 805.00 | 805.00 | 805.00 | 805.00 | 796.66 | 80 |
| 2025-03-17 | 791.00 | 805.70 | 786.50 | 805.00 | 796.66 | 32 |
| 2025-03-14 | 791.30 | 791.30 | 791.00 | 791.00 | 782.80 | 34 |
| 2025-03-13 | 789.90 | 791.10 | 789.90 | 791.10 | 782.90 | 2 |
| 2025-03-12 | 772.00 | 772.00 | 770.20 | 770.20 | 762.22 | 115 |
| 2025-03-11 | 770.20 | 780.30 | 770.20 | 771.30 | 763.31 | 280 |
| 2025-03-10 | 780.50 | 780.50 | 780.50 | 780.50 | 772.41 | 10 |
| 2025-03-07 | 774.30 | 780.20 | 774.30 | 780.20 | 772.11 | 35 |
| 2025-03-06 | 772.20 | 772.20 | 768.40 | 770.20 | 762.22 | 277 |
| 2025-03-05 | 835.00 | 835.00 | 835.00 | 835.00 | 826.35 | 1 |
| 2025-03-04 | 829.00 | 829.00 | 829.00 | 829.00 | 820.41 | 0 |
| 2025-03-03 | 738.00 | 829.00 | 738.00 | 829.00 | 820.41 | 2 |
| 2025-02-28 | 816.30 | 816.30 | 816.30 | 816.30 | 807.84 | 0 |
| 2025-02-27 | 816.30 | 816.30 | 816.30 | 816.30 | 807.84 | 0 |
| 2025-02-26 | 816.30 | 816.30 | 816.30 | 816.30 | 807.84 | 0 |
| 2025-02-25 | 816.30 | 816.30 | 816.30 | 816.30 | 807.84 | 0 |
| 2025-02-24 | 816.30 | 816.30 | 816.30 | 816.30 | 807.84 | 15 |
| 2025-02-21 | 825.20 | 825.20 | 825.20 | 825.20 | 816.65 | 0 |
| 2025-02-20 | 765.00 | 825.20 | 765.00 | 825.20 | 816.65 | 39 |
| 2025-02-19 | 812.50 | 812.50 | 812.50 | 812.50 | 804.08 | 50 |
| 2025-02-18 | 821.00 | 821.00 | 821.00 | 821.00 | 812.49 | 0 |
| 2025-02-17 | 821.00 | 821.00 | 821.00 | 821.00 | 812.49 | 0 |
| 2025-02-14 | 821.00 | 821.00 | 821.00 | 821.00 | 812.49 | 0 |
| 2025-02-13 | 821.00 | 821.00 | 821.00 | 821.00 | 812.49 | 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.