Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 821.00 | 821.00 | 821.00 | 821.00 | 803.92 | 25 |
| 2025-02-11 | 818.90 | 818.90 | 818.90 | 818.90 | 801.86 | 10 |
| 2025-02-10 | 810.00 | 810.00 | 810.00 | 810.00 | 793.15 | 0 |
| 2025-02-07 | 810.00 | 810.00 | 810.00 | 810.00 | 793.15 | 17 |
| 2025-02-06 | 815.00 | 815.00 | 796.60 | 802.20 | 785.51 | 88 |
| 2025-02-05 | 818.70 | 818.70 | 818.70 | 818.70 | 801.67 | 0 |
| 2025-02-04 | 818.70 | 818.70 | 818.70 | 818.70 | 801.67 | 0 |
| 2025-02-03 | 818.40 | 818.70 | 800.70 | 818.70 | 801.67 | 38 |
| 2025-01-31 | 770.30 | 770.30 | 770.30 | 770.30 | 754.27 | 0 |
| 2025-01-30 | 770.30 | 770.30 | 770.30 | 770.30 | 754.27 | 0 |
| 2025-01-29 | 770.30 | 770.30 | 770.30 | 770.30 | 754.27 | 7 |
| 2025-01-28 | 788.30 | 788.30 | 788.00 | 788.00 | 771.60 | 505 |
| 2025-01-27 | 800.00 | 800.00 | 800.00 | 800.00 | 783.36 | 0 |
| 2025-01-24 | 800.00 | 800.00 | 800.00 | 800.00 | 783.36 | 46 |
| 2025-01-23 | 814.50 | 814.50 | 800.00 | 800.00 | 783.36 | 10 |
| 2025-01-22 | 808.50 | 808.50 | 808.50 | 808.50 | 791.68 | 0 |
| 2025-01-21 | 808.50 | 808.50 | 808.50 | 808.50 | 791.68 | 0 |
| 2025-01-20 | 820.00 | 820.00 | 808.50 | 808.50 | 791.68 | 100 |
| 2025-01-17 | 811.50 | 811.50 | 811.50 | 811.50 | 794.62 | 20 |
| 2025-01-16 | 801.00 | 801.00 | 801.00 | 801.00 | 784.33 | 322 |
| 2025-01-15 | 800.00 | 800.00 | 800.00 | 800.00 | 783.36 | 166 |
| 2025-01-14 | 800.00 | 800.00 | 800.00 | 800.00 | 783.36 | 4 |
| 2025-01-13 | 738.00 | 738.00 | 738.00 | 738.00 | 722.65 | 1 |
| 2025-01-10 | 783.40 | 783.40 | 783.40 | 783.40 | 767.10 | 0 |
| 2025-01-09 | 783.40 | 783.40 | 783.40 | 783.40 | 767.10 | 10 |
| 2025-01-08 | 780.30 | 780.30 | 780.30 | 780.30 | 764.06 | 0 |
| 2025-01-07 | 780.30 | 780.30 | 780.30 | 780.30 | 764.06 | 1 |
| 2025-01-06 | 800.00 | 800.00 | 800.00 | 800.00 | 783.36 | 0 |
| 2025-01-03 | 800.00 | 800.00 | 800.00 | 800.00 | 783.36 | 2 |
| 2025-01-02 | 738.60 | 738.60 | 738.60 | 738.60 | 723.23 | 0 |
| 2024-12-30 | 740.00 | 740.00 | 738.60 | 738.60 | 723.23 | 108 |
| 2024-12-27 | 800.00 | 800.00 | 755.60 | 755.60 | 739.88 | 10 |
| 2024-12-23 | 743.40 | 743.40 | 743.40 | 743.40 | 727.93 | 11 |
| 2024-12-20 | 740.00 | 740.00 | 740.00 | 740.00 | 724.60 | 9 |
| 2024-12-19 | 754.20 | 754.20 | 754.20 | 754.20 | 738.51 | 35 |
| 2024-12-18 | 754.20 | 754.20 | 754.20 | 754.20 | 738.51 | 12 |
| 2024-12-17 | 750.00 | 750.00 | 750.00 | 750.00 | 734.40 | 1 |
| 2024-12-16 | 799.90 | 799.90 | 744.70 | 744.70 | 729.21 | 26 |
| 2024-12-13 | 800.00 | 800.00 | 800.00 | 800.00 | 783.36 | 1 |
| 2024-12-12 | 779.00 | 779.00 | 779.00 | 779.00 | 762.79 | 20 |
| 2024-12-11 | 779.10 | 780.00 | 779.10 | 780.00 | 763.77 | 12 |
| 2024-12-10 | 740.00 | 740.00 | 740.00 | 740.00 | 724.60 | 1 |
| 2024-12-09 | 775.00 | 778.10 | 775.00 | 778.10 | 761.91 | 10 |
| 2024-12-06 | 784.20 | 784.20 | 784.20 | 784.20 | 767.88 | 0 |
| 2024-12-05 | 784.20 | 784.20 | 784.20 | 784.20 | 767.88 | 0 |
| 2024-12-04 | 784.20 | 784.20 | 784.20 | 784.20 | 767.88 | 0 |
| 2024-12-03 | 784.20 | 784.20 | 784.20 | 784.20 | 767.88 | 0 |
| 2024-12-02 | 784.20 | 784.20 | 784.20 | 784.20 | 767.88 | 0 |
| 2024-11-29 | 784.20 | 784.20 | 784.20 | 784.20 | 767.88 | 0 |
| 2024-11-28 | 784.20 | 784.20 | 784.20 | 784.20 | 767.88 | 2 |
| 2024-11-27 | 792.30 | 792.30 | 792.30 | 792.30 | 775.82 | 0 |
| 2024-11-26 | 792.30 | 792.30 | 792.30 | 792.30 | 775.82 | 3 |
| 2024-11-25 | 782.10 | 782.10 | 782.10 | 782.10 | 765.83 | 550 |
| 2024-11-22 | 730.00 | 730.00 | 730.00 | 730.00 | 714.81 | 0 |
| 2024-11-21 | 730.00 | 730.00 | 730.00 | 730.00 | 714.81 | 23 |
| 2024-11-20 | 770.00 | 770.00 | 770.00 | 770.00 | 753.98 | 0 |
| 2024-11-19 | 770.00 | 770.00 | 770.00 | 770.00 | 753.98 | 0 |
| 2024-11-18 | 770.00 | 770.00 | 770.00 | 770.00 | 753.98 | 0 |
| 2024-11-15 | 770.00 | 770.00 | 770.00 | 770.00 | 753.98 | 1 |
| 2024-11-14 | 770.20 | 770.20 | 770.20 | 770.20 | 754.18 | 1 |
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.