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
2022-05-0225.49025.53524.92525.02021.202117,044
2022-04-2925.95526.08525.66525.87021.923151,544
2022-04-2825.30025.92525.30025.89021.93988,612
2022-04-2725.17025.42025.05025.32021.456142,214
2022-04-2625.26525.31024.54525.16021.321130,855
2022-04-2525.39025.45024.57524.62020.863273,573
2022-04-2226.37026.53526.03026.07022.092143,371
2022-04-2126.70526.74026.32526.67522.60597,740
2022-04-2026.88026.88026.47526.52022.47382,682
2022-04-1926.60027.20026.60026.83522.740391,845
2022-04-1426.09526.57526.05026.47522.435137,634
2022-04-1326.00526.44526.00526.21522.215255,047
2022-04-1225.57026.08025.52026.05522.079294,240
2022-04-1125.78525.98025.48025.56521.664176,990
2022-04-0825.39025.95025.27025.95021.990263,600
2022-04-0725.31525.45024.91524.99521.181342,120
2022-04-0625.44025.66025.38025.52521.630175,849
2022-04-0525.38025.50025.07025.44021.558190,541
2022-04-0425.19025.46025.02025.25521.401521,635
2022-04-0124.83525.18024.70025.14521.308177,440
2022-03-3124.59525.11024.56524.92521.122238,149
2022-03-3024.27524.91524.21024.87021.075177,423
2022-03-2924.76025.05523.72523.94520.291341,693
2022-03-2825.01525.33024.57024.58020.829157,909
2022-03-2524.89025.42024.56025.33021.465162,815
2022-03-2425.08525.33024.91524.93521.130200,708
2022-03-2324.25525.09524.25525.01521.198399,290
2022-03-2224.41024.48024.06024.10020.423266,999
2022-03-2123.29524.21523.29524.12020.440264,885
2022-03-1823.18523.27022.86023.09019.567191,730
2022-03-1722.78523.26022.75023.22519.681206,088
2022-03-1623.26023.26022.56522.70519.240170,633
2022-03-1522.60023.13022.23023.11519.588280,056
2022-03-1423.14523.19522.78022.88519.393227,214
2022-03-1123.70024.05023.20023.38019.812287,021
2022-03-1023.69523.95023.20523.28019.728204,415
2022-03-0924.72524.83523.67023.88520.240307,999
2022-03-0823.69024.75023.52024.47520.740784,216
2022-03-0723.53024.15023.20523.94520.291636,738
2022-03-0422.98523.07022.27522.33018.923414,087
2022-03-0324.93025.08023.32523.32519.766346,923
2022-03-0223.70024.78523.70024.62020.863707,851
2022-03-0123.51023.76023.12023.39519.825340,244
2022-02-2823.96024.03023.05023.57519.978296,634
2022-02-2523.32024.00023.28023.84520.207291,968
2022-02-2423.31024.33522.87023.37019.8041,172,594
2022-02-2323.48023.55523.14523.28019.728114,712
2022-02-2223.50023.93023.32523.38019.812336,511
2022-02-2123.36023.60023.18023.27019.719169,898
2022-02-1823.72023.86023.35523.44519.868146,183
2022-02-1723.91523.91523.39023.60520.003168,919
2022-02-1623.67024.18023.66524.13520.277251,593
2022-02-1524.00024.05023.21023.62519.848225,929
2022-02-1424.22024.36523.74023.94020.113279,153
2022-02-1123.84024.43523.77024.30520.419268,404
2022-02-1023.88024.13023.72523.97020.138168,660
2022-02-0923.79024.14023.47024.04020.197132,790
2022-02-0824.50024.66023.68023.72019.928159,987
2022-02-0723.99024.53023.83024.40020.499180,344
2022-02-0423.71024.17023.71024.07020.222279,971
← NewerPage 20 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.