Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 32.510 | 32.515 | 32.080 | 32.145 | 30.361 | 33,289 |
| 2025-02-20 | 32.475 | 32.640 | 32.440 | 32.575 | 30.767 | 51,200 |
| 2025-02-19 | 32.635 | 32.780 | 32.500 | 32.565 | 30.757 | 41,314 |
| 2025-02-18 | 32.420 | 32.580 | 32.225 | 32.450 | 30.649 | 52,263 |
| 2025-02-17 | 32.235 | 32.515 | 32.235 | 32.455 | 30.653 | 78,331 |
| 2025-02-14 | 31.960 | 32.480 | 31.890 | 32.235 | 30.446 | 49,202 |
| 2025-02-13 | 31.905 | 32.025 | 31.655 | 31.940 | 30.167 | 78,187 |
| 2025-02-12 | 32.410 | 32.610 | 32.190 | 32.510 | 30.413 | 238,257 |
| 2025-02-11 | 32.065 | 32.680 | 32.015 | 32.600 | 30.497 | 74,617 |
| 2025-02-10 | 32.095 | 32.135 | 31.745 | 31.990 | 29.927 | 61,258 |
| 2025-02-07 | 31.910 | 32.425 | 31.885 | 31.950 | 29.889 | 59,833 |
| 2025-02-06 | 32.075 | 32.400 | 31.795 | 31.970 | 29.908 | 65,976 |
| 2025-02-05 | 32.160 | 32.250 | 31.810 | 32.025 | 29.959 | 56,686 |
| 2025-02-04 | 31.655 | 32.100 | 31.425 | 32.100 | 30.030 | 48,324 |
| 2025-02-03 | 31.950 | 32.175 | 31.600 | 31.815 | 29.763 | 60,701 |
| 2025-01-31 | 32.140 | 32.365 | 31.815 | 32.150 | 30.076 | 55,878 |
| 2025-01-30 | 31.235 | 32.075 | 31.220 | 31.995 | 29.931 | 85,466 |
| 2025-01-29 | 30.865 | 31.250 | 30.720 | 31.130 | 29.122 | 51,443 |
| 2025-01-28 | 31.070 | 31.275 | 30.915 | 30.985 | 28.987 | 37,553 |
| 2025-01-27 | 31.075 | 31.265 | 30.880 | 30.905 | 28.912 | 39,338 |
| 2025-01-24 | 31.820 | 31.820 | 31.255 | 31.265 | 29.249 | 84,929 |
| 2025-01-23 | 31.855 | 32.195 | 31.855 | 31.995 | 29.931 | 55,137 |
| 2025-01-22 | 32.085 | 32.275 | 31.865 | 32.030 | 29.964 | 112,868 |
| 2025-01-21 | 32.345 | 32.410 | 32.035 | 32.130 | 30.058 | 76,651 |
| 2025-01-20 | 32.335 | 32.620 | 32.325 | 32.390 | 30.301 | 86,861 |
| 2025-01-17 | 32.335 | 32.590 | 32.325 | 32.435 | 30.343 | 97,596 |
| 2025-01-16 | 32.235 | 32.400 | 32.095 | 32.250 | 30.170 | 76,072 |
| 2025-01-15 | 32.120 | 32.170 | 31.925 | 32.140 | 30.067 | 64,539 |
| 2025-01-14 | 31.665 | 31.970 | 31.665 | 31.900 | 29.843 | 66,985 |
| 2025-01-13 | 31.965 | 32.070 | 31.690 | 31.985 | 29.922 | 74,300 |
| 2025-01-10 | 31.400 | 32.210 | 31.400 | 31.640 | 29.599 | 153,154 |
| 2025-01-09 | 31.400 | 31.660 | 31.390 | 31.565 | 29.529 | 46,318 |
| 2025-01-08 | 31.520 | 31.520 | 30.925 | 31.225 | 29.211 | 115,938 |
| 2025-01-07 | 31.445 | 31.900 | 31.350 | 31.795 | 29.744 | 104,220 |
| 2025-01-06 | 31.455 | 31.470 | 31.195 | 31.350 | 29.328 | 53,836 |
| 2025-01-03 | 31.065 | 31.400 | 30.990 | 31.300 | 29.281 | 69,698 |
| 2025-01-02 | 30.445 | 30.850 | 30.245 | 30.800 | 28.813 | 49,588 |
| 2024-12-30 | 29.655 | 29.840 | 29.575 | 29.755 | 27.836 | 19,426 |
| 2024-12-27 | 29.525 | 29.810 | 29.500 | 29.755 | 27.836 | 58,433 |
| 2024-12-23 | 29.115 | 29.265 | 29.085 | 29.260 | 27.373 | 40,422 |
| 2024-12-20 | 29.190 | 29.220 | 28.865 | 29.165 | 27.284 | 98,334 |
| 2024-12-19 | 29.480 | 29.600 | 29.295 | 29.295 | 27.406 | 120,108 |
| 2024-12-18 | 29.540 | 29.710 | 29.500 | 29.585 | 27.677 | 94,495 |
| 2024-12-17 | 29.495 | 29.605 | 29.335 | 29.420 | 27.523 | 92,647 |
| 2024-12-16 | 30.270 | 30.375 | 29.955 | 29.960 | 28.028 | 82,607 |
| 2024-12-13 | 30.665 | 30.665 | 30.285 | 30.355 | 28.397 | 59,551 |
| 2024-12-12 | 30.780 | 30.875 | 30.535 | 30.565 | 28.594 | 60,505 |
| 2024-12-11 | 30.620 | 30.765 | 30.430 | 30.565 | 28.594 | 52,958 |
| 2024-12-10 | 30.715 | 30.820 | 30.700 | 30.780 | 28.795 | 53,894 |
| 2024-12-09 | 30.235 | 31.000 | 30.235 | 30.830 | 28.842 | 69,893 |
| 2024-12-06 | 30.390 | 30.510 | 30.010 | 30.075 | 28.135 | 62,823 |
| 2024-12-05 | 30.645 | 30.670 | 30.305 | 30.305 | 28.350 | 61,759 |
| 2024-12-04 | 31.160 | 31.295 | 30.755 | 30.765 | 28.781 | 60,932 |
| 2024-12-03 | 30.740 | 31.190 | 30.740 | 31.025 | 29.024 | 75,649 |
| 2024-12-02 | 30.755 | 30.830 | 30.500 | 30.520 | 28.552 | 26,654 |
| 2024-11-29 | 30.640 | 30.790 | 30.620 | 30.755 | 28.771 | 38,549 |
| 2024-11-28 | 30.770 | 30.770 | 30.565 | 30.640 | 28.664 | 27,285 |
| 2024-11-27 | 30.800 | 30.850 | 30.605 | 30.750 | 28.767 | 61,796 |
| 2024-11-26 | 31.080 | 31.080 | 30.785 | 30.840 | 28.851 | 90,570 |
| 2024-11-25 | 31.680 | 31.680 | 31.095 | 31.105 | 29.099 | 52,653 |
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.