Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	27.410	28.080	27.400	27.630	24.194	106,958
2023-03-31	26.575	26.605	26.340	26.480	23.187	104,236
2023-03-30	26.240	26.700	26.200	26.470	23.178	44,294
2023-03-29	26.030	26.385	25.975	26.335	23.060	113,022
2023-03-28	26.005	26.020	25.605	25.925	22.701	86,496
2023-03-27	25.680	25.680	25.240	25.530	22.355	52,951
2023-03-24	25.790	25.790	24.675	25.250	22.110	128,601
2023-03-23	26.360	26.390	25.980	25.980	22.749	54,629
2023-03-22	26.360	26.660	26.295	26.430	23.143	51,489
2023-03-21	25.715	26.650	25.690	26.285	23.016	54,880
2023-03-20	25.035	25.935	24.780	25.715	22.517	107,685
2023-03-17	25.945	26.265	25.190	25.390	22.233	80,612
2023-03-16	26.085	26.085	24.765	25.275	22.132	243,825
2023-03-15	27.590	27.600	25.885	25.915	22.692	217,841
2023-03-14	27.465	28.170	27.285	28.035	24.549	62,477
2023-03-13	28.530	28.650	27.175	27.660	24.220	147,644
2023-03-10	28.660	28.910	28.515	28.820	25.236	57,443
2023-03-09	28.880	29.145	28.735	29.000	25.394	101,114
2023-03-08	29.125	29.315	29.045	29.045	25.433	60,058
2023-03-07	29.350	29.350	29.075	29.125	25.503	79,709
2023-03-06	29.190	29.305	29.085	29.255	25.617	53,073
2023-03-03	29.285	29.330	28.580	29.150	25.525	64,738
2023-03-02	29.020	29.340	28.910	29.330	25.683	92,191
2023-03-01	28.985	29.065	28.720	28.890	25.297	98,325
2023-02-28	28.970	29.105	28.835	28.835	25.249	148,157
2023-02-27	28.775	28.970	28.670	28.795	25.214	131,740
2023-02-24	28.350	28.595	28.200	28.300	24.781	39,330
2023-02-23	27.770	28.405	27.760	28.235	24.724	62,799
2023-02-22	28.185	28.185	27.760	27.825	24.365	51,722
2023-02-21	28.520	28.520	28.130	28.210	24.702	76,444
2023-02-20	28.525	28.655	28.445	28.480	24.938	66,509
2023-02-17	28.835	28.930	28.515	28.515	24.969	91,455
2023-02-16	28.930	29.110	28.835	29.070	25.455	139,744
2023-02-15	28.950	29.090	28.835	29.010	25.185	275,668
2023-02-14	28.845	29.160	28.835	29.020	25.194	383,704
2023-02-13	28.620	28.850	28.580	28.765	24.972	183,795
2023-02-10	27.610	28.765	27.575	28.735	24.946	318,537
2023-02-09	27.675	28.060	27.675	27.925	24.243	122,048
2023-02-08	27.700	27.900	27.545	27.555	23.922	125,695
2023-02-07	27.105	27.550	27.030	27.550	23.917	130,202
2023-02-06	26.985	27.060	26.675	26.820	23.284	44,839
2023-02-03	26.365	27.230	26.365	26.920	23.370	122,241
2023-02-02	27.010	27.365	26.250	26.300	22.832	185,098
2023-02-01	27.175	27.180	26.700	26.770	23.240	60,192
2023-01-31	26.945	26.990	26.660	26.980	23.423	51,022
2023-01-30	26.865	27.095	26.810	27.010	23.449	55,281
2023-01-27	26.970	27.300	26.965	27.055	23.488	123,953
2023-01-26	26.650	26.815	26.475	26.720	23.197	68,495
2023-01-25	26.680	26.840	26.285	26.555	23.054	112,471
2023-01-24	26.965	26.970	26.555	26.730	23.206	80,281
2023-01-23	26.780	27.075	26.740	27.040	23.475	75,310
2023-01-20	27.320	27.395	26.920	27.020	23.457	43,962
2023-01-19	27.125	27.185	26.815	27.030	23.466	97,081
2023-01-18	27.425	27.750	27.345	27.510	23.883	76,035
2023-01-17	27.395	27.680	27.260	27.550	23.917	66,487
2023-01-16	27.590	27.670	27.225	27.225	23.635	70,274
2023-01-13	27.550	27.720	27.495	27.580	23.943	87,201
2023-01-12	27.375	27.565	27.200	27.525	23.896	126,166
2023-01-11	27.045	27.320	26.995	27.255	23.661	97,840
2023-01-10	27.000	27.245	26.905	27.005	23.444	102,270

← NewerPage 16 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.