Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	38.305	38.500	37.885	38.500	37.824	71,129
2026-04-29	38.070	38.175	37.725	37.790	37.127	49,975
2026-04-28	37.775	38.505	37.500	37.890	37.225	101,192
2026-04-27	38.205	38.520	37.325	37.505	36.847	74,379
2026-04-24	38.345	38.585	37.950	38.110	37.441	80,423
2026-04-23	38.350	38.465	38.020	38.020	37.353	42,951
2026-04-22	37.665	38.165	37.665	38.000	37.333	39,900
2026-04-21	37.545	37.770	37.515	37.705	37.043	48,336
2026-04-20	37.680	37.705	37.260	37.595	36.935	76,713
2026-04-17	38.695	38.835	36.435	36.710	36.066	227,807
2026-04-16	38.415	38.900	38.215	38.840	38.158	64,498
2026-04-15	38.880	39.000	38.525	38.525	37.849	60,171
2026-04-14	39.525	39.855	38.535	38.775	38.095	49,457
2026-04-13	39.800	40.050	39.685	39.880	39.180	53,153
2026-04-10	39.195	39.585	38.860	39.255	38.566	68,479
2026-04-09	39.470	39.795	39.230	39.545	38.851	78,865
2026-04-08	38.020	39.090	36.750	39.090	38.404	312,177
2026-04-07	40.960	41.165	40.640	40.785	40.069	114,626
2026-04-02	40.465	41.065	40.250	40.605	39.892	158,824
2026-04-01	40.400	40.845	39.370	39.530	38.836	292,163
2026-03-31	40.680	41.295	40.655	41.040	40.320	103,985
2026-03-30	40.420	41.035	40.295	40.925	40.207	158,501
2026-03-27	40.075	40.200	39.620	40.130	39.426	77,067
2026-03-26	40.085	40.120	39.695	40.105	39.401	159,564
2026-03-25	39.315	39.770	39.315	39.690	38.993	102,888
2026-03-24	39.145	39.865	39.000	39.860	39.160	115,163
2026-03-23	39.190	39.500	37.820	38.790	38.109	250,132
2026-03-20	39.620	40.295	39.410	39.475	38.782	180,621
2026-03-19	39.725	40.245	39.485	39.970	39.269	219,238
2026-03-18	39.825	40.220	39.805	40.075	39.372	208,290
2026-03-17	39.715	40.355	39.715	40.160	39.455	191,055
2026-03-16	39.155	39.645	39.080	39.470	38.777	144,855
2026-03-13	38.715	39.075	38.635	38.935	38.252	136,244
2026-03-12	37.530	38.560	37.530	38.505	37.829	251,492
2026-03-11	36.665	37.500	36.660	37.500	36.842	142,799
2026-03-10	36.100	36.945	36.045	36.715	36.071	225,383
2026-03-09	37.000	37.245	36.560	37.070	36.419	206,647
2026-03-06	35.740	36.420	35.685	36.180	35.545	134,683
2026-03-05	35.665	35.925	35.225	35.755	35.128	83,327
2026-03-04	35.565	35.660	35.160	35.210	34.592	89,194
2026-03-03	36.080	36.125	35.000	35.800	35.172	384,352
2026-03-02	37.150	37.150	35.620	35.915	35.285	327,641
2026-02-27	34.565	35.125	34.495	34.920	34.307	92,371
2026-02-26	34.775	34.775	34.150	34.645	34.037	85,135
2026-02-25	34.365	34.560	34.300	34.560	33.953	56,154
2026-02-24	34.165	34.310	33.990	34.180	33.580	119,311
2026-02-23	33.595	34.300	33.500	33.970	33.374	87,209
2026-02-20	33.845	33.845	33.600	33.660	33.069	50,265
2026-02-19	33.655	33.910	33.400	33.700	33.109	81,244
2026-02-18	33.070	33.710	33.030	33.595	32.690	114,514
2026-02-17	33.125	33.365	32.590	32.845	31.960	116,235
2026-02-16	33.140	33.275	32.995	33.085	32.193	41,491
2026-02-13	33.210	33.210	32.865	33.090	32.198	85,817
2026-02-12	33.775	33.800	33.155	33.190	32.296	44,173
2026-02-11	32.950	33.600	32.885	33.565	32.660	139,486
2026-02-10	32.510	33.125	32.415	32.560	31.683	64,027
2026-02-09	31.905	32.520	31.865	32.520	31.644	35,996
2026-02-06	32.050	32.280	31.700	32.085	31.220	92,177
2026-02-05	32.760	33.000	31.870	31.920	31.060	122,206
2026-02-04	33.065	33.375	32.790	33.250	32.354	145,606

← NewerPage 3 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.