Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	27.300	27.555	27.190	27.385	24.195	31,476
2023-06-28	27.350	27.475	26.965	27.300	24.120	38,692
2023-06-27	27.765	27.765	27.205	27.330	24.147	42,866
2023-06-26	27.590	27.730	27.170	27.625	24.407	93,212
2023-06-23	27.400	27.585	27.165	27.420	24.226	72,275
2023-06-22	27.640	27.705	27.360	27.465	24.266	35,212
2023-06-21	27.660	27.860	27.445	27.860	24.615	39,944
2023-06-20	27.700	27.750	27.310	27.460	24.261	55,626
2023-06-19	27.670	28.005	27.515	27.895	24.646	65,383
2023-06-16	27.780	27.860	27.515	27.765	24.531	42,875
2023-06-15	27.330	27.660	27.285	27.640	24.420	260,529
2023-06-14	27.165	27.710	27.090	27.335	24.151	74,586
2023-06-13	26.820	27.360	26.820	27.175	24.010	78,999
2023-06-12	27.005	27.155	26.775	26.870	23.740	53,905
2023-06-09	27.235	27.310	26.910	27.235	24.063	253,801
2023-06-08	27.240	27.350	27.065	27.220	24.049	22,392
2023-06-07	26.740	27.090	26.525	27.090	23.935	55,740
2023-06-06	26.735	26.855	26.180	26.815	23.692	59,006
2023-06-05	27.235	27.335	26.895	26.915	23.780	78,128
2023-06-02	26.760	27.075	26.710	27.045	23.895	51,921
2023-06-01	26.360	26.680	26.145	26.550	23.457	55,665
2023-05-31	26.310	26.665	26.030	26.200	23.148	76,132
2023-05-30	27.200	27.305	26.690	26.690	23.581	68,565
2023-05-29	27.445	27.570	27.445	27.445	24.248	23,034
2023-05-26	27.390	27.475	27.100	27.365	24.177	40,329
2023-05-25	27.625	27.740	27.085	27.185	24.018	53,014
2023-05-24	28.015	28.020	27.550	27.780	24.544	115,654
2023-05-23	27.795	28.165	27.720	28.095	24.822	34,275
2023-05-22	27.850	27.935	27.775	27.805	24.566	41,024
2023-05-19	27.935	28.245	27.910	27.950	24.694	58,483
2023-05-18	27.865	28.035	27.835	27.835	24.593	35,653
2023-05-17	27.610	27.900	27.610	27.870	24.404	35,724
2023-05-16	27.820	28.040	27.610	27.695	24.251	54,627
2023-05-15	27.685	28.010	27.650	27.970	24.492	63,767
2023-05-12	27.590	28.035	27.450	27.905	24.435	39,930
2023-05-11	27.745	28.025	27.300	27.630	24.194	52,188
2023-05-10	27.835	28.110	27.625	27.770	24.317	71,077
2023-05-09	27.635	27.700	27.360	27.650	24.212	72,796
2023-05-08	27.780	28.085	27.670	27.780	24.325	186,334
2023-05-05	27.375	27.795	27.285	27.630	24.194	96,093
2023-05-04	27.305	27.420	26.800	26.980	23.625	95,234
2023-05-03	27.040	27.065	26.380	26.605	23.296	72,828
2023-05-02	27.895	28.045	26.805	26.805	23.472	91,147
2023-04-28	27.500	28.190	27.175	28.100	24.606	102,233
2023-04-27	27.405	27.615	27.260	27.410	24.001	55,282
2023-04-26	27.920	27.920	27.385	27.740	24.290	60,019
2023-04-25	28.025	28.115	27.460	27.665	24.225	47,179
2023-04-24	27.615	28.110	27.515	28.060	24.571	76,455
2023-04-21	27.915	28.055	27.815	27.885	24.417	61,361
2023-04-20	27.910	27.995	27.740	27.970	24.492	72,243
2023-04-19	28.060	28.205	27.880	28.035	24.549	38,992
2023-04-18	28.105	28.300	27.930	28.190	24.684	50,786
2023-04-17	28.230	28.350	28.015	28.055	24.566	42,047
2023-04-14	27.905	28.205	27.835	28.085	24.592	41,834
2023-04-13	27.850	28.000	27.800	27.945	24.470	54,821
2023-04-12	27.905	28.235	27.865	27.935	24.461	127,741
2023-04-11	28.000	28.175	27.730	27.915	24.444	65,557
2023-04-06	27.730	27.800	27.590	27.710	24.264	42,207
2023-04-05	27.220	27.320	27.030	27.265	23.874	76,631
2023-04-04	27.685	27.775	27.135	27.150	23.774	36,461

← NewerPage 15 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.