Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← R6C0.XETRA stock page

Shell PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-1726.36026.52526.20026.33522.68036,687
2022-10-1426.62026.85025.99026.17022.53857,569
2022-10-1325.97526.80025.88526.67522.97367,132
2022-10-1226.10526.26525.70025.90522.31040,653
2022-10-1126.21526.35525.90026.18022.54747,731
2022-10-1026.74526.95026.42526.53022.84855,261
2022-10-0726.46026.90026.35526.68522.98260,270
2022-10-0626.41526.49025.78526.34022.685116,047
2022-10-0526.75027.25526.35527.16523.395100,890
2022-10-0426.65027.01026.39526.84523.119101,767
2022-10-0325.77526.60025.77526.46022.78894,782
2022-09-3025.68025.96025.42525.61522.06079,016
2022-09-2925.31025.48524.92025.34021.82375,714
2022-09-2824.66525.39024.47525.26021.754156,973
2022-09-2724.74525.44024.62025.14521.65567,169
2022-09-2624.54024.90024.21524.65521.233182,641
2022-09-2326.47526.49024.78024.87021.419201,232
2022-09-2226.59527.01526.44526.79023.07282,824
2022-09-2126.62527.15026.58526.77523.05989,107
2022-09-2026.53526.82026.18026.31022.65948,847
2022-09-1926.10526.42025.93526.29022.64164,075
2022-09-1626.70026.74526.12026.22522.58692,551
2022-09-1527.18527.31526.58026.64522.947115,906
2022-09-1426.45027.22526.38527.11523.35267,497
2022-09-1326.71027.07026.69526.83023.10791,074
2022-09-1226.50526.92526.50526.82023.09864,784
2022-09-0926.31026.70026.31026.55022.86550,397
2022-09-0826.12526.44025.96526.25522.61191,627
2022-09-0726.57526.78526.03526.12522.49952,754
2022-09-0627.12527.15526.67026.86023.13255,120
2022-09-0527.09027.41526.99027.20523.43091,007
2022-09-0226.49527.00026.48526.82023.09879,353
2022-09-0126.42526.51026.02026.33522.680291,269
2022-08-3127.09527.27526.03026.45022.779182,992
2022-08-3027.85528.01026.99027.19523.42175,104
2022-08-2927.54527.83027.19027.81023.95192,620
2022-08-2627.56027.66027.30027.47023.65895,737
2022-08-2527.48527.66027.31527.49023.675167,608
2022-08-2427.53527.58027.12527.15023.38263,385
2022-08-2326.70527.54526.63027.50023.684106,148
2022-08-2226.12026.67526.08526.58522.896108,017
2022-08-1926.27026.60026.14026.44522.775103,500
2022-08-1825.90526.30025.86026.30022.65063,794
2022-08-1725.85526.00025.65525.86022.27146,804
2022-08-1625.99526.12025.72025.77522.19871,817
2022-08-1526.31026.33025.42025.85522.26747,822
2022-08-1226.24526.50025.93526.20522.56842,576
2022-08-1125.66026.19525.66026.19522.56085,785
2022-08-1025.79526.00025.40025.69021.93971,088
2022-08-0925.58526.11025.48025.83522.06364,243
2022-08-0825.82025.93525.50025.65021.90554,864
2022-08-0525.07525.78524.87025.51021.78597,540
2022-08-0425.87526.03025.27025.32521.62792,325
2022-08-0325.87526.37525.75025.95022.16148,209
2022-08-0225.56526.00025.52525.93522.14856,043
2022-08-0126.06526.15025.48525.59521.858100,021
2022-07-2925.23026.10025.23025.96522.17489,780
2022-07-2825.43525.85025.24525.35521.65395,185
2022-07-2724.83025.25024.76025.17021.49564,931
2022-07-2624.79525.06524.61524.70021.09385,581
← NewerPage 18 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.3474 GBP
2026-05-210.3474 GBP
2026-02-190.3309 GBP
2025-11-130.3184 GBP
2025-08-140.3184 GBP
2025-05-150.3184 GBP
2025-02-130.3184 GBP
2024-11-140.3060 GBP
2024-08-150.3060 GBP
2024-05-160.3060 GBP
2024-02-150.3060 GBP
2023-11-160.2944 GBP
2023-08-100.2944 GBP
2023-05-180.2557 GBP
2023-02-160.2557 GBP
2022-11-100.2224 GBP
2022-08-110.2224 GBP
2022-05-190.2224 GBP
2022-02-170.2135 GBP
2021-11-110.2135 GBP
2021-08-120.2135 GBP
2021-05-130.1543 GBP
2021-02-180.1481 GBP
2020-11-120.1481 GBP
2020-08-130.1353 GBP
2020-05-140.1420 GBP
2020-02-130.4193 GBP
2019-11-140.4234 GBP
2019-08-150.4252 GBP
2019-05-160.4181 GBP
2019-02-140.4181 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.