Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 32.380 | 32.495 | 32.170 | 32.305 | 29.660 | 31,837 |
| 2024-06-06 | 32.220 | 32.315 | 32.075 | 32.315 | 29.669 | 61,346 |
| 2024-06-05 | 32.090 | 32.410 | 32.035 | 32.125 | 29.495 | 62,848 |
| 2024-06-04 | 32.395 | 32.395 | 31.850 | 32.135 | 29.504 | 148,887 |
| 2024-06-03 | 33.520 | 33.670 | 32.845 | 32.845 | 30.156 | 89,781 |
| 2024-05-31 | 33.070 | 33.260 | 33.010 | 33.210 | 30.491 | 30,408 |
| 2024-05-30 | 32.885 | 33.035 | 32.825 | 32.970 | 30.271 | 43,528 |
| 2024-05-29 | 33.180 | 33.430 | 32.970 | 33.015 | 30.312 | 55,127 |
| 2024-05-28 | 32.880 | 32.930 | 32.625 | 32.820 | 30.133 | 57,823 |
| 2024-05-27 | 32.705 | 32.885 | 32.700 | 32.810 | 30.124 | 27,226 |
| 2024-05-24 | 32.440 | 32.900 | 32.410 | 32.715 | 30.036 | 40,359 |
| 2024-05-23 | 32.540 | 32.835 | 32.495 | 32.695 | 30.018 | 48,580 |
| 2024-05-22 | 32.745 | 32.840 | 32.485 | 32.590 | 29.922 | 37,784 |
| 2024-05-21 | 32.850 | 33.070 | 32.670 | 33.020 | 30.316 | 28,410 |
| 2024-05-20 | 33.175 | 33.215 | 32.910 | 32.930 | 30.234 | 45,477 |
| 2024-05-17 | 33.185 | 33.185 | 32.810 | 32.895 | 30.202 | 49,176 |
| 2024-05-16 | 33.350 | 33.350 | 32.805 | 33.110 | 30.399 | 65,586 |
| 2024-05-15 | 34.205 | 34.220 | 33.355 | 33.605 | 30.581 | 37,823 |
| 2024-05-14 | 34.400 | 34.420 | 33.900 | 33.950 | 30.895 | 49,198 |
| 2024-05-13 | 34.350 | 34.500 | 34.315 | 34.330 | 31.240 | 90,496 |
| 2024-05-10 | 34.260 | 34.440 | 34.215 | 34.370 | 31.277 | 26,403 |
| 2024-05-09 | 33.910 | 34.120 | 33.855 | 33.965 | 30.908 | 47,758 |
| 2024-05-08 | 33.895 | 33.895 | 33.520 | 33.795 | 30.754 | 50,299 |
| 2024-05-07 | 33.925 | 34.075 | 33.830 | 33.900 | 30.849 | 56,190 |
| 2024-05-06 | 33.690 | 33.900 | 33.690 | 33.820 | 30.776 | 38,620 |
| 2024-05-03 | 33.770 | 33.830 | 33.395 | 33.475 | 30.462 | 50,739 |
| 2024-05-02 | 33.555 | 33.965 | 33.265 | 33.755 | 30.717 | 60,717 |
| 2024-04-30 | 34.120 | 34.165 | 33.720 | 33.865 | 30.817 | 81,857 |
| 2024-04-29 | 34.125 | 34.260 | 34.015 | 34.030 | 30.967 | 51,861 |
| 2024-04-26 | 34.050 | 34.190 | 33.955 | 34.035 | 30.972 | 82,390 |
| 2024-04-25 | 34.040 | 34.255 | 33.880 | 34.045 | 30.981 | 139,965 |
| 2024-04-24 | 34.135 | 34.220 | 33.960 | 34.000 | 30.940 | 78,162 |
| 2024-04-23 | 34.000 | 34.060 | 33.815 | 33.890 | 30.840 | 54,251 |
| 2024-04-22 | 33.700 | 33.965 | 33.595 | 33.905 | 30.854 | 96,651 |
| 2024-04-19 | 33.405 | 33.530 | 32.955 | 33.445 | 30.435 | 103,602 |
| 2024-04-18 | 33.360 | 33.535 | 33.180 | 33.450 | 30.440 | 85,242 |
| 2024-04-17 | 33.415 | 33.840 | 33.360 | 33.520 | 30.503 | 62,957 |
| 2024-04-16 | 33.805 | 33.875 | 33.305 | 33.420 | 30.412 | 125,255 |
| 2024-04-15 | 34.170 | 34.280 | 33.910 | 34.025 | 30.963 | 149,477 |
| 2024-04-12 | 34.040 | 34.705 | 34.025 | 34.410 | 31.313 | 464,016 |
| 2024-04-11 | 33.850 | 34.045 | 33.355 | 33.605 | 30.581 | 813,121 |
| 2024-04-10 | 33.470 | 33.725 | 33.445 | 33.680 | 30.649 | 407,893 |
| 2024-04-09 | 32.985 | 33.380 | 32.980 | 33.185 | 30.198 | 488,292 |
| 2024-04-08 | 32.565 | 33.120 | 32.545 | 32.990 | 30.021 | 481,852 |
| 2024-04-05 | 32.570 | 32.635 | 32.335 | 32.555 | 29.625 | 180,563 |
| 2024-04-04 | 32.275 | 32.470 | 32.250 | 32.470 | 29.548 | 127,013 |
| 2024-04-03 | 32.185 | 32.280 | 31.900 | 32.250 | 29.348 | 155,229 |
| 2024-04-02 | 31.290 | 32.030 | 31.290 | 31.975 | 29.097 | 165,862 |
| 2024-03-28 | 30.955 | 31.065 | 30.810 | 30.950 | 28.165 | 73,321 |
| 2024-03-27 | 30.910 | 30.910 | 30.675 | 30.705 | 27.942 | 62,169 |
| 2024-03-26 | 31.105 | 31.305 | 31.000 | 31.130 | 28.328 | 73,580 |
| 2024-03-25 | 31.070 | 31.220 | 30.975 | 31.175 | 28.369 | 107,380 |
| 2024-03-22 | 30.785 | 31.010 | 30.745 | 30.945 | 28.160 | 57,723 |
| 2024-03-21 | 30.755 | 30.960 | 30.690 | 30.855 | 28.078 | 94,555 |
| 2024-03-20 | 30.600 | 30.635 | 30.475 | 30.635 | 27.878 | 38,468 |
| 2024-03-19 | 30.330 | 30.700 | 30.295 | 30.700 | 27.937 | 61,800 |
| 2024-03-18 | 30.195 | 30.400 | 30.150 | 30.260 | 27.537 | 18,735 |
| 2024-03-15 | 30.135 | 30.260 | 30.105 | 30.125 | 27.414 | 78,440 |
| 2024-03-14 | 29.920 | 30.145 | 29.865 | 30.005 | 27.305 | 65,163 |
| 2024-03-13 | 29.460 | 29.920 | 29.460 | 29.855 | 27.168 | 38,242 |
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.