Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 31.625 | 31.800 | 31.460 | 31.645 | 29.604 | 112,484 |
| 2024-11-21 | 31.250 | 31.530 | 30.980 | 31.530 | 29.496 | 80,482 |
| 2024-11-20 | 31.050 | 31.240 | 30.965 | 31.010 | 29.010 | 47,884 |
| 2024-11-19 | 31.445 | 31.495 | 31.000 | 31.165 | 29.155 | 47,156 |
| 2024-11-18 | 30.960 | 31.410 | 30.940 | 31.340 | 29.319 | 46,598 |
| 2024-11-15 | 30.780 | 31.220 | 30.780 | 31.055 | 29.052 | 51,643 |
| 2024-11-14 | 30.695 | 30.900 | 30.605 | 30.885 | 28.893 | 29,629 |
| 2024-11-13 | 30.680 | 30.880 | 30.410 | 30.765 | 28.503 | 203,026 |
| 2024-11-12 | 31.100 | 31.190 | 30.585 | 30.650 | 28.396 | 157,071 |
| 2024-11-11 | 31.405 | 31.470 | 31.140 | 31.190 | 28.896 | 61,305 |
| 2024-11-08 | 31.575 | 31.575 | 31.175 | 31.220 | 28.924 | 35,391 |
| 2024-11-07 | 31.825 | 31.900 | 31.565 | 31.585 | 29.262 | 29,739 |
| 2024-11-06 | 31.410 | 31.775 | 31.230 | 31.425 | 29.114 | 32,064 |
| 2024-11-05 | 31.140 | 31.455 | 31.140 | 31.375 | 29.068 | 92,773 |
| 2024-11-04 | 31.385 | 31.445 | 31.185 | 31.185 | 28.892 | 41,605 |
| 2024-11-01 | 31.200 | 31.535 | 31.105 | 31.105 | 28.818 | 119,818 |
| 2024-10-31 | 30.530 | 30.850 | 30.360 | 30.805 | 28.540 | 61,255 |
| 2024-10-30 | 30.020 | 30.315 | 29.985 | 30.120 | 27.905 | 66,272 |
| 2024-10-29 | 30.595 | 30.605 | 30.145 | 30.200 | 27.979 | 35,058 |
| 2024-10-28 | 30.375 | 30.475 | 30.030 | 30.475 | 28.234 | 74,724 |
| 2024-10-25 | 30.785 | 30.955 | 30.695 | 30.885 | 28.614 | 23,815 |
| 2024-10-24 | 30.965 | 31.145 | 30.750 | 30.750 | 28.489 | 35,968 |
| 2024-10-23 | 31.015 | 31.125 | 30.755 | 30.770 | 28.507 | 42,829 |
| 2024-10-22 | 30.850 | 31.155 | 30.800 | 31.080 | 28.795 | 53,174 |
| 2024-10-21 | 30.945 | 31.130 | 30.900 | 30.900 | 28.628 | 33,542 |
| 2024-10-18 | 31.125 | 31.200 | 30.635 | 30.720 | 28.461 | 107,727 |
| 2024-10-17 | 30.615 | 31.070 | 30.610 | 30.930 | 28.656 | 71,886 |
| 2024-10-16 | 30.635 | 30.765 | 30.525 | 30.600 | 28.350 | 69,826 |
| 2024-10-15 | 30.615 | 30.710 | 30.220 | 30.330 | 28.100 | 143,163 |
| 2024-10-14 | 31.195 | 31.350 | 31.150 | 31.245 | 28.947 | 43,684 |
| 2024-10-11 | 31.160 | 31.415 | 31.155 | 31.295 | 28.994 | 87,840 |
| 2024-10-10 | 31.230 | 31.475 | 31.150 | 31.280 | 28.980 | 45,335 |
| 2024-10-09 | 30.950 | 31.185 | 30.915 | 31.145 | 28.855 | 40,990 |
| 2024-10-08 | 31.645 | 31.645 | 30.990 | 31.030 | 28.748 | 68,533 |
| 2024-10-07 | 31.230 | 31.785 | 31.230 | 31.725 | 29.392 | 85,458 |
| 2024-10-04 | 31.070 | 31.275 | 30.955 | 31.150 | 28.859 | 71,552 |
| 2024-10-03 | 30.675 | 30.920 | 30.515 | 30.890 | 28.618 | 48,680 |
| 2024-10-02 | 30.665 | 31.045 | 30.620 | 30.670 | 28.415 | 86,877 |
| 2024-10-01 | 29.495 | 30.210 | 29.375 | 30.160 | 27.942 | 91,084 |
| 2024-09-30 | 29.735 | 29.800 | 29.365 | 29.570 | 27.396 | 42,280 |
| 2024-09-27 | 29.465 | 29.590 | 29.315 | 29.515 | 27.345 | 82,516 |
| 2024-09-26 | 29.375 | 29.740 | 29.050 | 29.330 | 27.173 | 136,233 |
| 2024-09-25 | 30.940 | 31.010 | 30.480 | 30.630 | 28.378 | 31,315 |
| 2024-09-24 | 31.305 | 31.370 | 31.100 | 31.160 | 28.869 | 68,444 |
| 2024-09-23 | 30.960 | 31.290 | 30.890 | 31.155 | 28.864 | 57,487 |
| 2024-09-20 | 31.005 | 31.005 | 30.645 | 30.790 | 28.526 | 24,135 |
| 2024-09-19 | 31.025 | 31.215 | 30.925 | 31.215 | 28.920 | 57,852 |
| 2024-09-18 | 30.640 | 30.800 | 30.525 | 30.635 | 28.382 | 55,860 |
| 2024-09-17 | 30.720 | 30.725 | 30.545 | 30.630 | 28.378 | 59,206 |
| 2024-09-16 | 30.365 | 30.605 | 30.345 | 30.390 | 28.155 | 28,933 |
| 2024-09-13 | 30.340 | 30.585 | 30.305 | 30.500 | 28.257 | 36,544 |
| 2024-09-12 | 30.420 | 30.500 | 29.990 | 30.235 | 28.012 | 48,478 |
| 2024-09-11 | 30.275 | 30.385 | 29.840 | 30.000 | 27.794 | 49,648 |
| 2024-09-10 | 30.430 | 30.590 | 29.965 | 30.075 | 27.863 | 35,126 |
| 2024-09-09 | 30.400 | 30.525 | 30.325 | 30.505 | 28.262 | 37,183 |
| 2024-09-06 | 30.665 | 30.670 | 30.115 | 30.215 | 27.993 | 89,642 |
| 2024-09-05 | 30.970 | 31.050 | 30.870 | 30.930 | 28.656 | 20,374 |
| 2024-09-04 | 31.190 | 31.275 | 30.790 | 31.035 | 28.753 | 128,704 |
| 2024-09-03 | 32.205 | 32.230 | 31.320 | 31.365 | 29.059 | 73,710 |
| 2024-09-02 | 32.290 | 32.320 | 32.170 | 32.320 | 29.943 | 45,226 |
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.