Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	33.065	33.375	32.790	33.250	32.354	145,606
2026-02-03	32.220	32.460	31.915	32.430	31.556	70,396
2026-02-02	31.635	32.260	31.520	32.215	31.347	105,171
2026-01-30	32.370	32.375	32.030	32.345	31.473	40,209
2026-01-29	31.945	32.680	31.945	32.370	31.498	131,682
2026-01-28	31.375	31.780	31.375	31.645	30.792	97,974
2026-01-27	30.920	31.255	30.900	31.185	30.345	43,961
2026-01-26	31.125	31.345	30.975	31.000	30.165	63,098
2026-01-23	30.975	31.515	30.945	31.185	30.345	54,465
2026-01-22	31.755	31.755	30.845	30.875	30.043	74,928
2026-01-21	31.385	31.655	31.200	31.565	30.714	30,631
2026-01-20	31.455	31.525	31.190	31.420	30.573	54,047
2026-01-19	31.770	31.900	31.505	31.635	30.782	43,922
2026-01-16	31.690	32.080	31.500	31.880	31.021	41,723
2026-01-15	31.305	31.830	31.265	31.775	30.919	32,909
2026-01-14	31.290	31.750	31.240	31.700	30.846	31,179
2026-01-13	30.905	31.570	30.870	31.455	30.607	98,370
2026-01-12	30.590	30.780	30.335	30.780	29.950	117,063
2026-01-09	30.215	30.725	30.050	30.570	29.746	119,217
2026-01-08	30.225	30.230	29.560	29.635	28.836	239,019
2026-01-07	31.235	31.260	30.460	30.710	29.882	218,254
2026-01-06	31.960	32.255	31.810	31.810	30.953	61,831
2026-01-05	31.910	32.175	31.460	31.695	30.841	106,283
2026-01-02	31.480	31.935	31.480	31.770	30.914	64,444
2025-12-30	31.205	31.345	31.195	31.305	30.461	20,924
2025-12-29	31.050	31.240	30.960	31.165	30.325	172,352
2025-12-23	30.965	31.075	30.910	30.995	30.160	21,233
2025-12-22	30.930	31.110	30.900	31.020	30.184	44,017
2025-12-19	30.515	30.890	30.405	30.880	30.048	52,059
2025-12-18	30.620	30.620	30.355	30.460	29.639	32,245
2025-12-17	30.440	30.725	30.355	30.355	29.537	59,004
2025-12-16	30.780	30.785	29.790	30.075	29.264	88,307
2025-12-15	31.055	31.055	30.800	30.800	29.970	27,282
2025-12-12	30.945	31.000	30.675	30.700	29.873	36,187
2025-12-11	31.115	31.150	30.935	31.000	30.165	67,544
2025-12-10	31.345	31.410	31.105	31.125	30.286	62,633
2025-12-09	31.510	31.555	31.305	31.360	30.515	40,657
2025-12-08	31.550	31.645	31.355	31.540	30.690	25,349
2025-12-05	31.975	31.995	31.605	31.690	30.836	75,125
2025-12-04	32.250	32.250	31.995	32.135	31.269	27,505
2025-12-03	31.875	32.160	31.845	32.120	31.254	37,001
2025-12-02	32.035	32.055	31.705	31.835	30.977	31,507
2025-12-01	31.820	32.140	31.795	32.010	31.147	42,628
2025-11-28	31.705	31.945	31.655	31.870	31.011	37,012
2025-11-27	31.565	31.600	31.400	31.540	30.690	63,347
2025-11-26	31.565	31.735	31.385	31.645	30.792	59,813
2025-11-25	31.845	31.945	31.460	31.635	30.782	54,493
2025-11-24	31.600	31.695	31.445	31.615	30.763	35,286
2025-11-21	31.565	31.815	31.465	31.780	30.924	40,804
2025-11-20	32.105	32.340	31.895	32.095	31.230	39,506
2025-11-19	32.400	32.500	31.675	31.775	30.919	75,581
2025-11-18	32.295	32.345	31.935	32.105	31.240	27,816
2025-11-17	32.530	32.665	32.450	32.605	31.726	50,602
2025-11-14	32.260	32.565	32.115	32.510	31.634	44,614
2025-11-13	32.645	32.750	32.530	32.530	31.653	42,657
2025-11-12	33.340	33.350	32.990	32.990	31.800	31,970
2025-11-11	33.165	33.415	32.875	33.340	32.137	57,497
2025-11-10	32.825	32.850	32.545	32.775	31.593	37,752
2025-11-07	32.460	32.545	32.100	32.450	31.279	24,878
2025-11-06	32.485	32.585	32.230	32.365	31.197	38,172

← NewerPage 4 of 22 · 1,278 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.