Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.765	39.045	38.555	38.765	38.429	42,979
2026-07-23	38.820	39.420	38.800	39.195	38.856	67,313
2026-07-22	38.385	38.960	38.305	38.645	38.310	66,452
2026-07-21	37.980	38.205	37.805	38.205	37.874	46,270
2026-07-20	38.460	38.460	37.600	37.915	37.587	38,071
2026-07-17	37.500	38.265	37.495	38.005	37.676	54,517
2026-07-16	36.785	37.350	36.775	37.210	36.888	39,234
2026-07-15	37.115	37.455	36.910	36.910	36.590	42,910
2026-07-14	37.100	37.225	36.655	36.830	36.511	59,106
2026-07-13	36.360	36.550	35.920	36.505	36.189	42,095
2026-07-10	35.650	35.815	35.630	35.705	35.396	33,546
2026-07-09	35.870	36.105	35.665	35.730	35.421	30,729
2026-07-08	35.835	36.215	35.505	36.165	35.852	105,990
2026-07-07	34.980	35.430	34.795	35.260	34.955	102,978
2026-07-06	33.870	34.155	33.840	34.120	33.825	32,650
2026-07-03	34.000	34.065	33.825	33.900	33.607	29,973
2026-07-02	33.510	34.125	33.505	33.990	33.696	42,450
2026-07-01	33.905	34.015	33.510	33.590	33.299	53,701
2026-06-30	33.770	34.055	33.605	34.040	33.745	21,993
2026-06-29	33.815	33.910	33.625	33.715	33.423	35,677
2026-06-26	33.755	33.790	33.500	33.685	33.393	39,961
2026-06-25	34.065	34.180	33.825	34.035	33.740	45,234
2026-06-24	34.825	34.855	34.255	34.260	33.963	43,017
2026-06-23	34.775	34.965	34.655	34.875	34.573	37,551
2026-06-22	34.580	34.950	34.540	34.940	34.638	128,776
2026-06-19	34.495	34.800	34.345	34.545	34.246	32,056
2026-06-18	34.840	34.840	33.960	34.220	33.924	87,500
2026-06-17	35.280	35.300	34.910	35.110	34.806	118,658
2026-06-16	35.585	35.630	35.310	35.490	35.183	39,519
2026-06-15	35.925	36.000	35.200	35.675	35.366	100,273
2026-06-12	37.010	37.340	36.495	37.300	36.977	72,165
2026-06-11	37.620	38.200	37.580	37.930	37.602	47,019
2026-06-10	36.880	37.580	36.800	37.505	37.180	53,815
2026-06-09	37.370	37.450	36.735	36.830	36.511	36,507
2026-06-08	37.910	37.950	37.380	37.440	37.116	67,853
2026-06-05	37.305	37.560	37.085	37.405	37.081	56,323
2026-06-04	37.380	37.515	36.845	37.325	37.002	38,709
2026-06-03	37.390	37.915	37.350	37.815	37.488	61,439
2026-06-02	36.560	37.200	36.540	37.200	36.878	49,936
2026-06-01	36.470	37.090	36.320	36.935	36.615	55,208
2026-05-29	36.055	36.255	35.890	35.960	35.649	46,970
2026-05-28	36.420	36.425	35.940	36.165	35.852	57,960
2026-05-27	36.515	36.515	35.740	36.050	35.738	71,248
2026-05-26	36.750	37.295	36.650	36.955	36.635	47,856
2026-05-25	36.530	36.745	36.415	36.745	36.427	43,719
2026-05-22	37.160	37.450	37.020	37.135	36.814	97,370
2026-05-21	37.295	37.790	37.195	37.490	37.165	85,624
2026-05-20	37.940	38.250	37.490	37.625	36.965	46,629
2026-05-19	37.915	38.145	37.770	37.905	37.240	49,001
2026-05-18	37.010	37.780	36.905	37.780	37.117	49,368
2026-05-15	36.425	36.620	36.200	36.600	35.958	26,574
2026-05-14	36.135	36.415	36.135	36.350	35.712	43,306
2026-05-13	36.420	36.650	36.250	36.305	35.668	40,907
2026-05-12	36.360	36.645	36.280	36.355	35.717	32,371
2026-05-11	36.115	36.295	35.935	36.185	35.550	35,060
2026-05-08	35.940	36.005	35.640	35.860	35.231	50,153
2026-05-07	36.560	36.615	35.840	36.060	35.427	116,652
2026-05-06	38.035	38.225	36.370	37.105	36.454	210,168
2026-05-05	38.365	38.480	38.075	38.380	37.706	72,026
2026-05-04	38.495	38.665	38.030	38.480	37.805	55,388

← NewerPage 2 of 5 · 252 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.