Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	23.490	23.660	23.150	23.330	19.600	303,432
2022-02-02	23.400	23.410	23.030	23.240	19.525	264,701
2022-02-01	22.850	23.320	22.710	23.300	19.575	109,780
2022-01-31	22.620	23.115	22.460	22.605	18.991	29,871
2022-01-28	22.895	22.945	22.595	22.775	19.134	172,261
2022-01-27	22.605	23.360	22.605	23.040	19.357	323,158
2022-01-26	22.140	22.885	22.140	22.875	19.218	356,034
2022-01-25	20.950	21.655	20.865	21.635	18.176	210,578
2022-01-24	21.600	21.715	20.640	20.770	17.450	429,307
2022-01-21	21.865	21.900	21.325	21.605	18.151	212,465
2022-01-20	22.380	22.450	21.825	22.125	18.588	192,243
2022-01-19	22.365	22.650	22.275	22.450	18.861	244,391
2022-01-18	22.150	22.575	22.065	22.430	18.844	270,300
2022-01-17	21.905	22.065	21.725	21.985	18.470	199,693
2022-01-14	21.620	21.915	21.570	21.785	18.302	291,632
2022-01-13	21.600	21.700	21.455	21.630	18.172	207,461
2022-01-12	21.260	21.690	21.260	21.625	18.168	214,677
2022-01-11	20.680	21.105	20.650	21.100	17.727	122,966
2022-01-10	20.780	21.100	20.670	20.715	17.403	129,374
2022-01-07	20.645	20.760	20.470	20.760	17.441	294,360
2022-01-06	20.335	20.800	20.335	20.580	17.290	120,355
2022-01-05	20.405	20.710	20.350	20.615	17.319	109,048
2022-01-04	19.838	20.500	19.824	20.355	17.101	255,776
2022-01-03	19.358	19.764	19.346	19.682	16.535	97,223
2021-12-30	19.316	19.430	19.300	19.398	16.297	90,626
2021-12-29	19.700	19.812	19.300	19.344	16.251	109,210
2021-12-28	19.430	19.654	19.430	19.452	16.342	141,401
2021-12-27	19.354	19.540	19.168	19.540	16.416	105,344
2021-12-23	19.268	19.660	19.242	19.498	16.381	94,873
2021-12-22	19.036	19.184	18.904	19.184	16.117	95,432
2021-12-21	18.684	19.054	18.586	19.044	15.999	111,122
2021-12-20	18.326	18.506	18.120	18.438	15.490	161,449
2021-12-17	19.054	19.054	18.656	18.814	15.806	169,140
2021-12-16	19.044	19.254	18.984	19.182	16.115	102,768
2021-12-15	18.936	18.936	18.690	18.746	15.749	101,949
2021-12-14	19.046	19.166	18.860	19.058	16.011	103,955
2021-12-13	19.488	19.520	18.946	18.976	15.942	129,168
2021-12-10	19.406	19.706	19.406	19.428	16.322	78,124
2021-12-09	19.750	19.750	19.350	19.492	16.376	181,775
2021-12-08	19.868	19.918	19.586	19.770	16.609	164,080
2021-12-07	20.000	20.125	19.836	19.986	16.791	148,270
2021-12-06	19.574	19.914	19.574	19.784	16.621	205,463
2021-12-03	19.452	19.650	19.308	19.376	16.278	109,544
2021-12-02	18.814	19.328	18.750	19.242	16.166	188,023
2021-12-01	18.938	19.192	18.860	18.950	15.920	122,427
2021-11-30	18.478	18.720	18.200	18.548	15.583	237,884
2021-11-29	18.722	19.256	18.682	18.880	15.862	189,988
2021-11-26	18.250	18.700	18.176	18.310	15.383	303,123
2021-11-25	19.666	19.666	19.494	19.504	16.386	74,598
2021-11-24	19.602	19.810	19.454	19.650	16.509	157,629
2021-11-23	19.222	19.568	18.986	19.400	16.299	119,690
2021-11-22	19.202	19.312	18.838	19.266	16.186	191,747
2021-11-19	19.950	20.010	19.106	19.148	16.087	166,552
2021-11-18	19.864	19.874	19.588	19.764	16.604	125,623
2021-11-17	20.140	20.215	19.914	20.085	16.874	164,535
2021-11-16	19.910	20.300	19.834	20.140	16.920	170,785
2021-11-15	19.452	19.774	19.452	19.738	16.583	138,373
2021-11-12	19.426	19.452	19.186	19.292	16.208	81,884
2021-11-11	19.392	19.562	19.318	19.526	16.404	96,008
2021-11-10	19.882	19.960	19.602	19.670	16.351	108,126

← NewerPage 21 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.