Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	27.000	27.245	26.905	27.005	23.444	102,270
2023-01-09	26.950	27.375	26.950	27.075	23.505	77,650
2023-01-06	26.500	26.870	26.385	26.820	23.284	137,857
2023-01-05	26.150	26.370	26.080	26.290	22.824	45,445
2023-01-04	26.455	26.570	26.045	26.080	22.641	120,311
2023-01-03	27.320	27.700	26.855	27.030	23.466	103,939
2023-01-02	26.740	27.200	26.695	26.985	23.427	56,317
2022-12-30	26.645	26.690	26.445	26.545	23.045	42,910
2022-12-29	26.515	26.800	26.420	26.705	23.184	69,179
2022-12-28	27.080	27.300	26.700	26.785	23.253	77,574
2022-12-27	27.255	27.370	27.165	27.190	23.605	60,223
2022-12-23	26.845	27.085	26.805	27.065	23.496	57,268
2022-12-22	27.105	27.300	26.755	26.870	23.327	51,076
2022-12-21	26.475	27.130	26.475	26.990	23.431	92,201
2022-12-20	26.055	26.560	25.995	26.475	22.984	76,794
2022-12-19	26.115	26.600	26.115	26.345	22.871	57,194
2022-12-16	26.385	26.385	25.725	25.800	22.398	199,694
2022-12-15	26.505	26.835	26.295	26.295	22.828	46,823
2022-12-14	27.025	27.065	26.615	26.815	23.279	69,572
2022-12-13	26.880	27.105	26.810	27.000	23.440	65,629
2022-12-12	26.610	26.810	26.440	26.750	23.223	37,259
2022-12-09	26.700	26.950	26.470	26.720	23.197	59,331
2022-12-08	27.040	27.355	26.800	26.840	23.301	55,127
2022-12-07	27.130	27.250	26.725	26.900	23.353	69,983
2022-12-06	27.420	27.600	27.025	27.335	23.731	82,111
2022-12-05	27.490	27.970	27.330	27.390	23.778	52,685
2022-12-02	27.610	27.775	27.235	27.775	24.113	67,425
2022-12-01	28.045	28.060	27.805	27.810	24.143	82,023
2022-11-30	27.900	28.270	27.700	28.230	24.508	62,108
2022-11-29	27.830	28.000	27.625	27.825	24.156	136,937
2022-11-28	26.900	27.380	26.830	27.310	23.709	82,820
2022-11-25	27.265	27.720	27.255	27.535	23.904	38,436
2022-11-24	27.450	27.500	27.185	27.340	23.735	39,073
2022-11-23	27.645	27.900	27.165	27.400	23.787	78,090
2022-11-22	26.955	27.500	26.895	27.500	23.874	96,864
2022-11-21	27.000	27.080	26.145	26.150	22.702	67,644
2022-11-18	27.500	27.550	26.730	26.970	23.414	60,110
2022-11-17	27.020	27.290	26.935	26.990	23.431	49,737
2022-11-16	27.390	27.620	27.045	27.065	23.496	82,196
2022-11-15	26.635	27.195	26.600	27.170	23.587	117,041
2022-11-14	26.835	27.030	26.625	26.735	23.210	53,294
2022-11-11	26.700	27.055	26.260	26.915	23.366	132,836
2022-11-10	26.690	27.385	26.600	26.600	23.093	72,739
2022-11-09	27.860	27.860	27.040	27.085	23.326	123,388
2022-11-08	28.400	28.460	27.920	27.990	24.106	138,685
2022-11-07	28.415	28.840	28.380	28.690	24.708	67,466
2022-11-04	28.700	29.190	28.580	28.780	24.786	179,072
2022-11-03	27.955	28.605	27.955	28.520	24.562	121,470
2022-11-02	28.535	28.650	27.980	28.225	24.308	147,051
2022-11-01	28.420	28.670	28.235	28.515	24.558	212,142
2022-10-31	27.735	28.295	27.585	28.005	24.118	136,563
2022-10-28	27.865	28.450	27.860	28.130	24.226	272,787
2022-10-27	26.865	28.250	26.865	28.115	24.213	448,476
2022-10-26	26.470	26.615	26.235	26.580	22.891	84,450
2022-10-25	26.740	26.780	26.425	26.425	22.758	51,588
2022-10-24	26.540	27.030	26.180	26.850	23.124	79,269
2022-10-21	26.495	26.825	26.365	26.825	23.102	65,944
2022-10-20	26.450	26.805	26.340	26.645	22.947	86,244
2022-10-19	26.035	26.240	25.665	26.150	22.521	38,831
2022-10-18	26.330	26.435	25.865	25.920	22.323	31,642

← NewerPage 17 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.