Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	29.560	29.755	29.445	29.515	26.859	46,546
2024-03-11	29.255	29.350	29.130	29.285	26.649	38,738
2024-03-08	29.550	29.700	29.335	29.345	26.704	68,277
2024-03-07	29.340	29.395	29.145	29.335	26.695	40,817
2024-03-06	29.085	29.530	29.085	29.385	26.740	47,030
2024-03-05	28.975	29.100	28.710	29.055	26.440	40,782
2024-03-04	29.515	29.540	29.080	29.115	26.495	36,801
2024-03-01	29.195	29.440	29.195	29.430	26.781	38,584
2024-02-29	29.040	29.190	28.950	29.065	26.449	40,128
2024-02-28	29.300	29.300	29.025	29.060	26.445	49,695
2024-02-27	29.220	29.420	29.180	29.230	26.599	46,451
2024-02-26	29.445	29.445	29.025	29.150	26.527	55,310
2024-02-23	29.685	29.775	29.275	29.520	26.863	66,524
2024-02-22	29.740	29.865	29.525	29.615	26.950	97,420
2024-02-21	29.360	29.610	29.310	29.580	26.918	22,488
2024-02-20	29.625	29.760	29.290	29.380	26.736	86,114
2024-02-19	29.550	29.750	29.540	29.750	27.073	87,826
2024-02-16	29.515	29.620	29.395	29.610	26.945	92,311
2024-02-15	29.305	29.360	28.720	29.205	26.577	91,629
2024-02-14	29.685	29.830	29.550	29.630	26.693	62,709
2024-02-13	29.660	29.910	29.475	29.640	26.702	90,998
2024-02-12	29.380	29.760	29.350	29.585	26.652	36,544
2024-02-09	29.435	29.715	29.430	29.500	26.576	45,877
2024-02-08	29.225	29.510	28.995	29.390	26.477	59,141
2024-02-07	29.450	29.610	29.185	29.300	26.396	36,180
2024-02-06	29.450	29.570	29.395	29.535	26.607	79,848
2024-02-05	29.230	29.395	29.135	29.210	26.314	74,301
2024-02-02	29.510	29.680	29.165	29.260	26.360	98,011
2024-02-01	29.445	29.960	29.320	29.690	26.747	126,238
2024-01-31	29.305	29.335	29.040	29.040	26.161	50,261
2024-01-30	29.160	29.250	29.035	29.225	26.328	23,652
2024-01-29	29.230	29.360	29.025	29.115	26.229	101,831
2024-01-26	28.885	28.950	28.775	28.810	25.954	72,225
2024-01-25	28.275	28.545	28.270	28.355	25.544	76,356
2024-01-24	28.145	28.225	27.995	28.160	25.369	78,852
2024-01-23	28.215	28.235	27.995	28.125	25.337	76,975
2024-01-22	27.995	28.120	27.750	27.935	25.166	60,856
2024-01-19	28.260	28.315	27.970	27.970	25.197	58,738
2024-01-18	28.125	28.225	28.030	28.065	25.283	199,171
2024-01-17	28.220	28.245	27.795	28.150	25.360	224,635
2024-01-16	28.700	29.080	28.650	28.750	25.900	50,659
2024-01-15	29.140	29.170	28.860	29.040	26.161	76,944
2024-01-12	29.030	29.395	28.975	28.975	26.103	58,684
2024-01-11	28.945	29.160	28.730	28.730	25.882	79,483
2024-01-10	29.200	29.240	28.820	28.845	25.986	126,034
2024-01-09	29.515	29.605	29.270	29.270	26.369	77,411
2024-01-08	29.950	29.950	29.300	29.380	26.468	133,873
2024-01-05	30.275	30.530	30.235	30.300	27.296	64,231
2024-01-04	30.790	30.905	30.520	30.520	27.495	91,648
2024-01-03	30.125	30.530	29.940	30.510	27.486	97,530
2024-01-02	30.325	30.405	29.985	30.090	27.107	124,493
2023-12-29	29.680	30.010	29.660	30.010	27.035	36,659
2023-12-28	29.780	29.900	29.655	29.740	26.792	70,414
2023-12-27	30.050	30.150	29.800	29.855	26.896	61,754
2023-12-22	29.865	30.170	29.845	29.920	26.954	75,300
2023-12-21	30.075	30.110	29.755	29.880	26.918	86,810
2023-12-20	30.165	30.500	29.990	30.225	27.229	206,705
2023-12-19	29.465	29.875	29.400	29.875	26.914	70,989
2023-12-18	29.555	29.950	29.500	29.820	26.864	105,649
2023-12-15	29.955	30.110	29.485	29.520	26.594	130,856

← NewerPage 12 of 22 · 1,275 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.