Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	29.605	29.695	29.485	29.535	28.186	36,058
2025-05-20	29.595	29.765	29.480	29.705	28.348	75,544
2025-05-19	29.700	29.735	29.205	29.555	28.205	47,002
2025-05-16	29.915	30.005	29.670	29.860	28.496	55,118
2025-05-15	29.320	29.610	29.120	29.580	28.229	100,365
2025-05-14	30.305	30.345	29.930	30.040	28.372	57,419
2025-05-13	29.750	30.195	29.725	30.180	28.505	58,411
2025-05-12	29.860	30.120	29.790	29.840	28.184	116,983
2025-05-09	29.120	29.410	29.080	29.225	27.603	77,760
2025-05-08	28.890	28.970	28.730	28.945	27.338	65,708
2025-05-07	28.790	28.995	28.660	28.760	27.164	69,719
2025-05-06	29.095	29.345	28.800	28.895	27.291	91,590
2025-05-05	28.595	29.400	28.495	28.810	27.211	202,556
2025-05-02	29.580	29.815	29.000	29.320	27.692	169,020
2025-04-30	28.615	28.880	28.480	28.800	27.201	107,797
2025-04-29	28.885	28.975	28.600	28.895	27.291	180,102
2025-04-28	29.155	29.200	28.965	28.990	27.381	44,576
2025-04-25	28.875	29.045	28.620	28.965	27.357	96,269
2025-04-24	28.835	28.865	28.455	28.630	27.041	83,211
2025-04-23	29.235	29.460	28.515	28.535	26.951	134,693
2025-04-22	28.430	28.600	28.405	28.525	26.942	54,502
2025-04-17	28.455	28.720	28.200	28.600	27.012	42,245
2025-04-16	27.755	28.595	27.755	28.495	26.913	105,630
2025-04-15	27.800	28.100	27.690	27.975	26.422	77,401
2025-04-14	27.560	27.860	27.450	27.500	25.973	86,716
2025-04-11	27.110	27.140	26.550	26.775	25.289	151,122
2025-04-10	29.820	29.820	27.220	27.220	25.709	243,926
2025-04-09	27.125	27.505	26.555	26.750	25.265	201,040
2025-04-08	28.570	29.000	28.200	28.315	26.743	210,812
2025-04-07	26.750	29.255	26.570	28.000	26.446	464,377
2025-04-04	31.290	31.290	29.490	29.490	27.853	284,216
2025-04-03	32.645	32.970	31.705	31.825	30.058	81,479
2025-04-02	33.785	33.815	33.205	33.415	31.560	29,866
2025-04-01	34.010	34.090	33.450	33.770	31.895	45,787
2025-03-31	33.460	33.970	33.265	33.885	32.004	51,514
2025-03-28	33.865	34.085	33.520	33.560	31.697	51,385
2025-03-27	33.865	34.105	33.745	34.100	32.207	43,005
2025-03-26	33.645	34.200	33.465	33.995	32.108	176,453
2025-03-25	33.395	33.815	33.345	33.355	31.503	114,056
2025-03-24	32.980	33.145	32.715	32.880	31.055	37,178
2025-03-21	33.045	33.120	32.755	32.830	31.008	39,273
2025-03-20	32.995	33.200	32.935	33.080	31.244	68,480
2025-03-19	32.480	32.900	32.475	32.845	31.022	71,610
2025-03-18	32.155	32.335	32.135	32.225	30.436	28,628
2025-03-17	31.720	32.040	31.705	31.990	30.214	55,031
2025-03-14	31.240	31.500	31.115	31.480	29.733	40,744
2025-03-13	30.895	31.405	30.865	31.275	29.539	84,265
2025-03-12	30.620	30.805	30.345	30.790	29.081	54,244
2025-03-11	30.620	31.015	30.475	30.520	28.826	75,173
2025-03-10	30.760	30.980	30.730	30.810	29.100	51,531
2025-03-07	30.675	30.890	30.450	30.670	28.968	50,986
2025-03-06	30.640	30.735	30.160	30.465	28.774	83,622
2025-03-05	31.405	31.435	30.430	30.430	28.741	84,562
2025-03-04	31.585	31.585	30.950	31.160	29.430	239,907
2025-03-03	32.540	32.690	32.385	32.385	30.587	50,474
2025-02-28	32.275	32.280	31.915	32.135	30.351	63,070
2025-02-27	32.225	32.525	32.110	32.405	30.606	47,509
2025-02-26	32.020	32.150	31.800	32.135	30.351	35,831
2025-02-25	32.060	32.250	31.800	31.845	30.077	46,983
2025-02-24	32.130	32.155	31.845	32.010	30.233	36,613

← NewerPage 7 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.