Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	30.205	30.655	30.005	30.375	27.109	101,933
2023-09-20	30.505	30.530	29.980	30.400	27.131	163,580
2023-09-19	30.565	30.730	30.495	30.690	27.390	113,724
2023-09-18	30.425	30.530	30.260	30.445	27.171	133,979
2023-09-15	30.490	30.630	30.405	30.430	27.158	125,513
2023-09-14	29.755	30.430	29.710	30.410	27.140	269,335
2023-09-13	29.770	30.000	29.685	29.715	26.520	222,502
2023-09-12	29.690	29.810	29.515	29.810	26.604	223,545
2023-09-11	29.510	29.810	29.510	29.675	26.484	100,760
2023-09-08	29.410	29.600	29.245	29.585	26.404	76,918
2023-09-07	29.425	29.660	29.405	29.565	26.386	57,636
2023-09-06	29.270	29.600	29.195	29.470	26.301	73,572
2023-09-05	28.815	29.560	28.780	29.385	26.225	130,595
2023-09-04	29.140	29.170	28.920	28.985	25.868	60,985
2023-09-01	28.840	29.130	28.825	28.975	25.859	113,304
2023-08-31	28.555	28.800	28.555	28.565	25.493	72,652
2023-08-30	28.500	28.625	28.395	28.525	25.458	61,218
2023-08-29	28.470	28.610	28.375	28.420	25.364	76,985
2023-08-28	28.225	28.490	28.225	28.405	25.350	55,403
2023-08-25	28.160	28.290	28.095	28.170	25.141	52,314
2023-08-24	28.010	28.160	27.910	28.015	25.002	47,363
2023-08-23	28.190	28.250	27.775	27.930	24.927	109,530
2023-08-22	28.095	28.315	28.055	28.235	25.199	25,412
2023-08-21	28.155	28.470	27.800	28.125	25.101	108,791
2023-08-18	28.000	28.155	27.745	28.030	25.016	65,603
2023-08-17	28.000	28.275	27.985	28.125	25.101	46,410
2023-08-16	27.895	28.005	27.730	27.955	24.949	35,118
2023-08-15	28.290	28.320	27.915	27.995	24.985	40,259
2023-08-14	28.220	28.310	28.080	28.205	25.172	62,322
2023-08-11	28.275	28.370	28.060	28.355	25.306	50,032
2023-08-10	28.425	28.620	28.345	28.520	25.453	116,867
2023-08-09	28.140	28.570	28.130	28.530	25.207	181,139
2023-08-08	27.905	27.940	27.545	27.940	24.686	90,194
2023-08-07	27.975	28.060	27.865	28.000	24.739	33,487
2023-08-04	27.625	28.055	27.595	28.055	24.787	124,635
2023-08-03	27.300	27.585	27.025	27.585	24.372	133,325
2023-08-02	27.810	27.815	27.255	27.295	24.116	95,673
2023-08-01	28.085	28.275	27.690	27.710	24.482	64,973
2023-07-31	27.800	28.075	27.490	27.985	24.725	117,693
2023-07-28	27.870	27.885	27.575	27.710	24.482	74,885
2023-07-27	28.015	28.075	27.645	28.075	24.805	73,298
2023-07-26	28.445	28.465	28.105	28.300	25.004	75,243
2023-07-25	28.630	28.630	28.245	28.380	25.074	38,227
2023-07-24	28.350	28.605	28.050	28.600	25.269	137,294
2023-07-21	28.125	28.265	28.045	28.245	24.955	82,201
2023-07-20	27.765	28.045	27.755	27.925	24.672	149,614
2023-07-19	27.240	27.625	27.145	27.560	24.350	29,339
2023-07-18	27.145	27.355	27.105	27.355	24.169	21,373
2023-07-17	27.015	27.525	26.990	27.205	24.036	62,324
2023-07-14	27.725	27.875	27.175	27.330	24.147	60,410
2023-07-13	27.810	28.030	27.800	27.800	24.562	65,255
2023-07-12	27.695	28.100	27.620	27.825	24.584	74,369
2023-07-11	27.245	27.630	27.175	27.560	24.350	34,509
2023-07-10	27.185	27.455	27.180	27.255	24.080	39,189
2023-07-07	26.850	27.295	26.705	27.085	23.930	58,313
2023-07-06	27.390	27.405	26.780	26.780	23.661	82,388
2023-07-05	27.880	28.015	27.470	27.540	24.332	56,633
2023-07-04	27.965	28.170	27.895	28.105	24.831	60,773
2023-07-03	27.885	28.250	27.810	27.970	24.712	59,755
2023-06-30	27.420	27.720	27.415	27.670	24.447	63,675

← NewerPage 14 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.