Shell PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	32.745	32.745	31.990	32.100	29.740	66,638
2024-08-29	32.250	32.595	32.205	32.520	30.129	40,541
2024-08-28	32.500	32.500	32.155	32.340	29.962	33,486
2024-08-27	32.790	32.790	32.515	32.535	30.143	30,678
2024-08-26	32.400	32.860	32.335	32.670	30.268	28,331
2024-08-23	32.290	32.335	32.185	32.300	29.925	15,433
2024-08-22	32.015	32.135	31.920	32.105	29.744	36,912
2024-08-21	32.165	32.490	31.940	32.175	29.809	38,423
2024-08-20	32.945	32.955	32.315	32.315	29.939	39,596
2024-08-19	32.960	33.275	32.790	33.215	30.773	28,545
2024-08-16	33.130	33.130	32.840	32.940	30.518	24,492
2024-08-15	32.850	33.160	32.840	33.100	30.666	32,563
2024-08-14	33.085	33.155	32.920	33.015	30.312	54,345
2024-08-13	33.120	33.120	32.750	32.890	30.197	49,871
2024-08-12	32.955	33.140	32.855	33.050	30.344	43,460
2024-08-09	32.725	32.800	32.415	32.770	30.087	28,268
2024-08-08	32.285	32.700	32.155	32.595	29.926	27,949
2024-08-07	31.910	32.540	31.850	32.525	29.862	79,400
2024-08-06	31.955	32.000	31.335	31.770	29.169	100,028
2024-08-05	31.585	31.765	31.200	31.630	29.040	260,105
2024-08-02	33.575	33.635	32.690	32.770	30.087	58,471
2024-08-01	34.185	34.450	33.425	33.565	30.817	168,754
2024-07-31	33.625	33.990	33.610	33.810	31.042	51,510
2024-07-30	33.115	33.135	32.895	33.010	30.307	34,158
2024-07-29	33.415	33.600	32.990	33.030	30.326	36,098
2024-07-26	33.240	33.380	33.030	33.055	30.349	74,625
2024-07-25	32.715	32.960	32.325	32.930	30.234	137,955
2024-07-24	32.755	33.160	32.725	33.065	30.358	53,206
2024-07-23	33.150	33.365	32.790	32.790	30.105	34,557
2024-07-22	33.220	33.410	33.100	33.315	30.587	58,623
2024-07-19	33.595	33.745	33.250	33.325	30.596	28,013
2024-07-18	33.740	33.940	33.695	33.815	31.046	40,262
2024-07-17	33.295	33.620	33.295	33.435	30.697	59,969
2024-07-16	33.490	33.540	33.090	33.245	30.523	52,827
2024-07-15	33.475	33.760	33.445	33.520	30.775	47,295
2024-07-12	33.685	33.830	33.485	33.550	30.803	65,284
2024-07-11	33.740	33.760	33.390	33.530	30.785	31,076
2024-07-10	33.535	33.710	33.485	33.625	30.872	47,511
2024-07-09	33.340	33.700	33.335	33.550	30.803	80,447
2024-07-08	33.725	33.770	33.555	33.670	30.913	95,725
2024-07-05	34.380	34.435	33.855	33.945	31.166	52,697
2024-07-04	33.960	34.365	33.930	34.315	31.505	69,339
2024-07-03	34.075	34.120	33.820	33.890	31.115	56,721
2024-07-02	33.995	34.300	33.825	34.030	31.244	84,502
2024-07-01	33.810	34.010	33.750	33.930	31.152	128,137
2024-06-28	33.680	33.835	33.510	33.555	30.808	83,678
2024-06-27	33.230	33.500	33.230	33.360	30.629	72,523
2024-06-26	33.525	33.605	32.975	33.105	30.394	96,601
2024-06-25	33.325	33.570	33.325	33.365	30.633	102,255
2024-06-24	32.780	33.250	32.770	33.160	30.445	65,554
2024-06-21	32.795	32.915	32.600	32.860	30.170	46,447
2024-06-20	32.685	32.960	32.620	32.840	30.151	72,055
2024-06-19	32.585	32.685	32.560	32.635	29.963	40,056
2024-06-18	32.445	32.535	32.340	32.470	29.811	55,680
2024-06-17	32.260	32.435	32.215	32.370	29.720	28,654
2024-06-14	32.555	32.560	32.215	32.215	29.577	112,652
2024-06-13	32.620	32.660	32.345	32.390	29.738	50,094
2024-06-12	32.915	33.040	32.540	32.540	29.876	96,542
2024-06-11	32.730	32.870	32.600	32.675	30.000	60,447
2024-06-10	32.320	32.740	32.285	32.740	30.059	26,358

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.3474 GBP
2026-05-21	0.3474 GBP
2026-02-19	0.3309 GBP
2025-11-13	0.3184 GBP
2025-08-14	0.3184 GBP
2025-05-15	0.3184 GBP
2025-02-13	0.3184 GBP
2024-11-14	0.3060 GBP
2024-08-15	0.3060 GBP
2024-05-16	0.3060 GBP
2024-02-15	0.3060 GBP
2023-11-16	0.2944 GBP
2023-08-10	0.2944 GBP
2023-05-18	0.2557 GBP
2023-02-16	0.2557 GBP
2022-11-10	0.2224 GBP
2022-08-11	0.2224 GBP
2022-05-19	0.2224 GBP
2022-02-17	0.2135 GBP
2021-11-11	0.2135 GBP
2021-08-12	0.2135 GBP
2021-05-13	0.1543 GBP
2021-02-18	0.1481 GBP
2020-11-12	0.1481 GBP
2020-08-13	0.1353 GBP
2020-05-14	0.1420 GBP
2020-02-13	0.4193 GBP
2019-11-14	0.4234 GBP
2019-08-15	0.4252 GBP
2019-05-16	0.4181 GBP
2019-02-14	0.4181 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.