Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	31.025	31.140	30.845	31.035	29.617	27,314
2025-08-12	30.925	31.135	30.850	31.090	29.670	47,068
2025-08-11	30.675	31.000	30.595	30.745	29.341	97,370
2025-08-08	30.665	31.115	30.625	30.855	29.445	71,865
2025-08-07	31.095	31.205	30.720	30.770	29.364	649,304
2025-08-06	31.370	31.790	31.355	31.490	30.051	64,009
2025-08-05	31.090	31.340	30.850	31.140	29.717	56,564
2025-08-04	31.070	31.275	30.820	30.970	29.555	59,348
2025-08-01	31.445	31.690	30.930	31.155	29.732	88,634
2025-07-31	32.155	32.265	31.255	31.485	30.047	113,960
2025-07-30	31.515	31.515	31.175	31.190	29.765	34,010
2025-07-29	31.160	31.545	31.090	31.375	29.942	34,073
2025-07-28	30.895	31.130	30.690	31.100	29.679	77,170
2025-07-25	30.825	30.840	30.680	30.715	29.312	15,103
2025-07-24	30.955	31.065	30.595	30.775	29.369	42,058
2025-07-23	30.585	30.840	30.580	30.840	29.431	46,319
2025-07-22	30.180	30.465	30.005	30.280	28.897	58,618
2025-07-21	30.385	30.505	30.105	30.280	28.897	99,961
2025-07-18	30.635	30.700	30.335	30.415	29.026	61,803
2025-07-17	30.330	30.465	30.180	30.330	28.944	63,052
2025-07-16	30.405	30.555	30.005	30.175	28.797	59,605
2025-07-15	30.435	30.495	30.255	30.380	28.992	68,162
2025-07-14	30.865	30.965	30.405	30.465	29.073	41,315
2025-07-11	30.885	31.030	30.650	30.905	29.493	40,966
2025-07-10	30.835	31.035	30.485	30.915	29.503	104,993
2025-07-09	30.585	30.790	30.300	30.580	29.183	65,233
2025-07-08	29.815	30.355	29.805	30.305	28.921	69,199
2025-07-07	29.865	30.100	29.600	29.915	28.548	120,762
2025-07-04	30.495	30.655	30.315	30.565	29.169	21,572
2025-07-03	30.625	30.700	30.315	30.615	29.216	17,290
2025-07-02	30.320	30.640	30.000	30.405	29.016	42,585
2025-07-01	30.070	30.190	29.860	30.175	28.797	28,843
2025-06-30	30.350	30.550	29.980	29.995	28.625	33,773
2025-06-27	30.445	30.620	30.305	30.445	29.054	40,817
2025-06-26	30.355	30.650	30.185	30.335	28.949	36,952
2025-06-25	30.480	30.650	30.125	30.185	28.806	40,588
2025-06-24	30.210	30.785	30.040	30.440	29.049	151,397
2025-06-23	31.865	31.895	31.530	31.565	30.123	120,471
2025-06-20	31.280	31.695	31.060	31.550	30.109	104,495
2025-06-19	31.675	31.805	31.545	31.760	30.309	58,879
2025-06-18	31.375	31.595	31.200	31.325	29.894	106,184
2025-06-17	30.990	31.695	30.980	31.320	29.889	105,366
2025-06-16	31.540	31.550	30.835	30.990	29.574	143,230
2025-06-13	31.555	31.640	30.950	31.125	29.703	121,710
2025-06-12	30.955	30.960	30.620	30.820	29.412	59,120
2025-06-11	30.760	30.850	30.555	30.590	29.193	81,372
2025-06-10	30.065	30.855	30.065	30.825	29.417	125,463
2025-06-09	29.955	30.000	29.595	29.895	28.529	39,918
2025-06-06	29.700	29.915	29.505	29.875	28.510	32,194
2025-06-05	29.640	29.875	29.305	29.570	28.219	36,801
2025-06-04	29.885	30.000	29.565	29.565	28.214	43,925
2025-06-03	29.520	29.950	29.355	29.950	28.582	50,603
2025-06-02	29.330	29.620	29.135	29.430	28.086	57,401
2025-05-30	29.325	29.570	29.015	29.225	27.890	53,287
2025-05-29	29.470	29.600	29.005	29.170	27.837	28,903
2025-05-28	29.515	29.545	29.005	29.295	27.957	29,901
2025-05-27	29.240	29.525	29.155	29.340	28.000	41,977
2025-05-26	29.300	29.360	29.105	29.280	27.942	32,574
2025-05-23	29.145	29.320	28.850	28.985	27.661	90,179
2025-05-22	29.230	29.500	28.985	29.160	27.828	73,092

← NewerPage 6 of 22 · 1,275 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.