Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	23.760	24.400	23.570	24.400	20.837	75,714
2022-07-22	23.820	24.165	23.715	23.910	20.419	37,705
2022-07-21	24.145	24.170	23.490	23.780	20.308	86,521
2022-07-20	24.130	24.210	23.930	24.170	20.641	51,059
2022-07-19	24.030	24.050	23.705	23.975	20.474	56,075
2022-07-18	23.960	24.385	23.915	24.280	20.735	83,958
2022-07-15	22.980	23.665	22.920	23.440	20.017	91,282
2022-07-14	23.795	23.795	22.560	22.800	19.471	112,793
2022-07-13	23.665	23.905	23.265	23.710	20.248	133,431
2022-07-12	24.150	24.220	23.450	23.635	20.184	192,630
2022-07-11	23.760	24.160	23.640	23.960	20.461	102,124
2022-07-08	23.895	24.620	23.865	24.190	20.658	96,890
2022-07-07	23.485	24.145	23.275	24.100	20.581	146,360
2022-07-06	23.945	24.200	22.865	23.100	19.727	188,706
2022-07-05	25.665	25.665	23.345	23.455	20.030	189,894
2022-07-04	25.185	25.740	25.085	25.430	21.717	132,203
2022-07-01	24.745	25.145	24.175	24.175	20.645	159,364
2022-06-30	24.935	25.290	24.590	24.780	21.162	119,615
2022-06-29	25.390	25.870	25.245	25.295	21.601	91,134
2022-06-28	25.030	25.500	24.910	25.230	21.546	105,665
2022-06-27	24.370	24.800	24.335	24.515	20.935	112,023
2022-06-24	23.430	24.365	23.430	24.305	20.756	95,596
2022-06-23	23.735	24.525	23.200	23.545	20.107	121,591
2022-06-22	24.180	24.300	23.855	24.110	20.589	208,389
2022-06-21	24.800	25.190	24.740	24.985	21.337	134,634
2022-06-20	23.950	24.755	23.950	24.585	20.995	307,621
2022-06-17	24.915	25.050	23.745	23.830	20.350	228,379
2022-06-16	26.455	26.455	25.060	25.190	21.512	218,520
2022-06-15	26.295	26.600	25.880	26.325	22.481	236,498
2022-06-14	26.890	26.980	26.330	26.640	22.750	132,533
2022-06-13	26.700	26.920	26.320	26.700	22.801	281,255
2022-06-10	27.970	28.025	27.325	27.400	23.399	185,321
2022-06-09	28.550	28.740	28.180	28.185	24.069	199,718
2022-06-08	28.495	28.650	28.220	28.450	24.296	212,442
2022-06-07	28.115	28.450	27.965	28.435	24.283	168,166
2022-06-06	27.710	28.305	27.710	28.100	23.997	169,164
2022-06-03	27.480	27.730	27.300	27.700	23.655	57,645
2022-06-02	27.390	27.630	27.210	27.560	23.536	123,482
2022-06-01	27.805	28.060	27.680	27.685	23.642	117,125
2022-05-31	28.200	28.460	27.965	27.965	23.882	274,822
2022-05-30	28.070	28.100	27.575	27.940	23.860	139,531
2022-05-27	28.065	28.260	27.750	28.065	23.967	159,760
2022-05-26	28.120	28.355	28.120	28.230	24.108	121,184
2022-05-25	27.820	28.160	27.745	27.945	23.864	136,921
2022-05-24	27.635	27.795	27.410	27.590	23.561	130,077
2022-05-23	27.935	28.160	27.830	28.110	24.005	187,142
2022-05-20	27.850	28.045	27.500	27.565	23.540	140,353
2022-05-19	27.855	27.975	27.150	27.455	23.446	187,013
2022-05-18	27.700	28.400	27.645	28.095	23.808	304,020
2022-05-17	27.685	28.070	27.650	27.795	23.554	338,652
2022-05-16	27.125	27.545	26.935	27.460	23.270	277,344
2022-05-13	26.640	27.160	26.380	27.095	22.961	159,520
2022-05-12	26.190	26.620	26.115	26.325	22.308	116,861
2022-05-11	26.395	27.145	26.175	27.055	22.927	140,289
2022-05-10	25.715	26.440	25.670	26.090	22.109	152,306
2022-05-09	27.000	27.235	25.960	26.035	22.062	256,147
2022-05-06	26.865	27.345	26.695	26.870	22.770	322,225
2022-05-05	26.880	27.280	26.880	26.945	22.834	298,637
2022-05-04	26.365	26.720	26.295	26.325	22.308	206,488
2022-05-03	25.505	26.385	25.400	26.300	22.287	303,966

← NewerPage 19 of 22 · 1,279 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.