Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 770.00 | 770.00 | 768.00 | 768.00 | 751.68 | 3 |
| 2024-11-12 | 950.00 | 950.00 | 776.80 | 776.80 | 760.30 | 112 |
| 2024-11-11 | 1,000.00 | 1,000.00 | 781.00 | 781.00 | 764.41 | 15 |
| 2024-11-08 | 815.70 | 815.70 | 815.70 | 815.70 | 798.37 | 0 |
| 2024-11-07 | 815.70 | 815.70 | 815.70 | 815.70 | 798.37 | 3 |
| 2024-11-06 | 801.00 | 801.00 | 801.00 | 801.00 | 783.98 | 0 |
| 2024-11-05 | 801.00 | 801.00 | 801.00 | 801.00 | 783.98 | 10 |
| 2024-11-04 | 803.90 | 803.90 | 803.90 | 803.90 | 786.82 | 300 |
| 2024-11-01 | 785.80 | 800.30 | 785.80 | 800.30 | 783.30 | 53 |
| 2024-10-31 | 776.20 | 776.20 | 776.20 | 776.20 | 759.71 | 0 |
| 2024-10-30 | 758.00 | 776.20 | 758.00 | 776.20 | 759.71 | 420 |
| 2024-10-29 | 786.00 | 786.00 | 786.00 | 786.00 | 769.30 | 8 |
| 2024-10-25 | 775.60 | 775.60 | 775.60 | 775.60 | 759.12 | 0 |
| 2024-10-24 | 775.60 | 775.60 | 775.60 | 775.60 | 759.12 | 230 |
| 2024-10-23 | 776.10 | 776.10 | 776.10 | 776.10 | 759.61 | 0 |
| 2024-10-22 | 776.10 | 776.10 | 776.10 | 776.10 | 759.61 | 50 |
| 2024-10-21 | 782.80 | 782.80 | 782.80 | 782.80 | 766.17 | 0 |
| 2024-10-18 | 782.80 | 782.80 | 782.80 | 782.80 | 766.17 | 0 |
| 2024-10-17 | 782.80 | 782.80 | 782.80 | 782.80 | 766.17 | 0 |
| 2024-10-16 | 782.80 | 782.80 | 782.80 | 782.80 | 766.17 | 15 |
| 2024-10-15 | 850.00 | 850.00 | 850.00 | 850.00 | 831.94 | 0 |
| 2024-10-14 | 850.00 | 850.00 | 850.00 | 850.00 | 831.94 | 0 |
| 2024-10-11 | 850.00 | 850.00 | 850.00 | 850.00 | 831.94 | 0 |
| 2024-10-10 | 850.00 | 850.00 | 850.00 | 850.00 | 831.94 | 0 |
| 2024-10-09 | 850.00 | 850.00 | 850.00 | 850.00 | 831.94 | 2 |
| 2024-10-08 | 790.40 | 790.40 | 790.40 | 790.40 | 773.61 | 0 |
| 2024-10-07 | 790.40 | 790.40 | 790.40 | 790.40 | 773.61 | 0 |
| 2024-10-04 | 790.40 | 790.40 | 790.40 | 790.40 | 773.61 | 0 |
| 2024-10-03 | 790.40 | 790.40 | 790.40 | 790.40 | 773.61 | 0 |
| 2024-10-02 | 792.40 | 792.40 | 790.40 | 790.40 | 773.61 | 22 |
| 2024-10-01 | 737.10 | 747.00 | 737.10 | 747.00 | 731.13 | 793 |
| 2024-09-30 | 758.50 | 758.50 | 750.00 | 750.00 | 734.07 | 40 |
| 2024-09-27 | 747.70 | 747.70 | 747.70 | 747.70 | 731.82 | 10 |
| 2024-09-26 | 746.30 | 747.10 | 743.00 | 747.10 | 731.23 | 160 |
| 2024-09-25 | 787.90 | 787.90 | 787.90 | 787.90 | 771.16 | 11 |
| 2024-09-24 | 760.00 | 760.00 | 760.00 | 760.00 | 743.85 | 0 |
| 2024-09-23 | 760.00 | 760.00 | 760.00 | 760.00 | 743.85 | 10 |
| 2024-09-20 | 760.00 | 760.00 | 760.00 | 760.00 | 743.85 | 0 |
| 2024-09-19 | 760.00 | 760.00 | 760.00 | 760.00 | 743.85 | 0 |
| 2024-09-18 | 760.00 | 760.00 | 760.00 | 760.00 | 743.85 | 3 |
| 2024-09-17 | 751.00 | 751.00 | 751.00 | 751.00 | 735.05 | 0 |
| 2024-09-16 | 751.00 | 751.00 | 751.00 | 751.00 | 735.05 | 0 |
| 2024-09-13 | 751.00 | 751.00 | 751.00 | 751.00 | 735.05 | 0 |
| 2024-09-12 | 751.00 | 751.00 | 751.00 | 751.00 | 735.05 | 3 |
| 2024-09-11 | 771.00 | 771.00 | 771.00 | 771.00 | 754.62 | 0 |
| 2024-09-10 | 780.00 | 780.00 | 771.00 | 771.00 | 754.62 | 36 |
| 2024-09-09 | 780.00 | 780.00 | 780.00 | 780.00 | 763.43 | 0 |
| 2024-09-06 | 780.00 | 780.00 | 780.00 | 780.00 | 763.43 | 10 |
| 2024-09-05 | 804.50 | 804.50 | 804.50 | 804.50 | 787.41 | 0 |
| 2024-09-04 | 804.50 | 804.50 | 804.50 | 804.50 | 787.41 | 0 |
| 2024-09-03 | 809.90 | 809.90 | 804.50 | 804.50 | 787.41 | 36 |
| 2024-09-02 | 807.80 | 807.80 | 807.80 | 807.80 | 790.64 | 0 |
| 2024-08-30 | 807.80 | 807.80 | 807.80 | 807.80 | 790.64 | 163 |
| 2024-08-29 | 801.70 | 801.70 | 801.70 | 801.70 | 784.67 | 30 |
| 2024-08-28 | 821.80 | 821.80 | 821.80 | 821.80 | 804.34 | 0 |
| 2024-08-27 | 821.80 | 821.80 | 821.80 | 821.80 | 804.34 | 0 |
| 2024-08-26 | 820.90 | 821.80 | 820.90 | 821.80 | 804.34 | 35 |
| 2024-08-23 | 850.00 | 850.00 | 850.00 | 850.00 | 831.94 | 0 |
| 2024-08-22 | 850.00 | 850.00 | 850.00 | 850.00 | 831.94 | 0 |
| 2024-08-21 | 850.00 | 850.00 | 850.00 | 850.00 | 831.94 | 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.