Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	32.170	32.690	32.150	32.590	31.414	30,318
2025-11-04	32.185	32.280	31.735	32.280	31.116	135,811
2025-11-03	32.870	32.870	32.320	32.460	31.289	24,119
2025-10-31	32.675	32.715	32.190	32.425	31.255	66,207
2025-10-30	32.685	33.015	32.460	32.830	31.646	108,337
2025-10-29	32.300	32.755	32.215	32.700	31.520	100,943
2025-10-28	32.305	32.425	32.135	32.340	31.173	50,036
2025-10-27	32.700	32.710	32.355	32.500	31.328	32,718
2025-10-24	32.645	32.740	32.550	32.680	31.501	43,237
2025-10-23	32.535	33.025	32.490	32.670	31.491	115,879
2025-10-22	31.685	31.920	31.640	31.890	30.740	40,729
2025-10-21	31.410	31.565	31.280	31.400	30.267	43,681
2025-10-20	31.115	31.425	31.075	31.280	30.152	82,180
2025-10-17	30.485	30.985	30.370	30.975	29.858	49,705
2025-10-16	31.110	31.140	30.915	30.915	29.800	72,998
2025-10-15	31.055	31.145	30.880	31.075	29.954	49,705
2025-10-14	30.960	31.045	30.700	30.925	29.809	86,517
2025-10-13	31.040	31.325	31.000	31.170	30.046	60,335
2025-10-10	31.865	31.865	30.990	30.990	29.872	61,667
2025-10-09	32.195	32.335	31.950	32.040	30.884	20,191
2025-10-08	32.065	32.255	31.830	31.980	30.826	45,089
2025-10-07	32.275	32.315	31.800	32.055	30.899	77,423
2025-10-06	31.415	31.580	31.330	31.565	30.426	50,946
2025-10-03	30.910	31.125	30.890	31.070	29.949	84,125
2025-10-02	30.970	30.985	30.735	30.745	29.636	44,060
2025-10-01	30.640	30.990	30.605	30.950	29.834	88,053
2025-09-30	30.765	30.895	30.225	30.455	29.356	87,234
2025-09-29	31.350	31.525	30.920	30.985	29.867	53,477
2025-09-26	31.250	31.515	31.130	31.460	30.325	56,676
2025-09-25	30.895	31.010	30.710	30.980	29.862	43,310
2025-09-24	30.405	30.815	30.230	30.770	29.660	58,774
2025-09-23	30.220	30.665	30.190	30.475	29.376	88,716
2025-09-22	30.235	30.260	30.000	30.110	29.024	25,269
2025-09-19	30.395	30.440	30.035	30.100	29.014	70,550
2025-09-18	30.240	30.525	30.205	30.325	29.231	60,901
2025-09-17	30.580	30.615	30.115	30.160	29.072	62,331
2025-09-16	30.545	30.600	30.330	30.540	29.438	19,077
2025-09-15	30.685	30.685	30.360	30.520	29.419	60,896
2025-09-12	30.605	30.945	30.570	30.655	29.549	39,537
2025-09-11	31.065	31.170	30.645	30.730	29.621	30,871
2025-09-10	30.875	30.985	30.660	30.870	29.756	23,956
2025-09-09	30.610	31.040	30.600	30.915	29.800	59,111
2025-09-08	30.805	30.875	30.475	30.635	29.530	62,864
2025-09-05	31.065	31.185	30.410	30.455	29.356	33,273
2025-09-04	31.035	31.270	31.000	31.180	30.055	20,023
2025-09-03	31.680	31.835	31.100	31.185	30.060	54,939
2025-09-02	31.605	31.940	31.465	31.525	30.388	35,854
2025-09-01	31.595	31.635	31.440	31.550	30.412	24,017
2025-08-29	31.635	31.810	31.555	31.590	30.450	21,933
2025-08-28	31.665	31.750	31.385	31.580	30.441	20,368
2025-08-27	31.680	31.820	31.440	31.640	30.499	44,493
2025-08-26	31.450	31.695	31.390	31.400	30.267	63,720
2025-08-25	31.235	31.615	31.205	31.555	30.417	27,097
2025-08-22	31.205	31.385	31.110	31.235	30.108	50,119
2025-08-21	31.045	31.110	30.935	31.085	29.964	53,775
2025-08-20	30.755	31.000	30.670	30.860	29.747	54,124
2025-08-19	30.455	30.825	30.435	30.805	29.694	32,394
2025-08-18	30.580	30.635	30.370	30.635	29.530	43,745
2025-08-15	30.920	30.960	30.505	30.675	29.568	94,249
2025-08-14	30.755	30.820	30.610	30.765	29.655	65,954

← NewerPage 5 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.