Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.285	47.005	46.145	46.865	46.865	67,504
2026-10-15	46.525	46.720	46.160	46.385	46.385	41,310
2026-10-14	46.000	46.660	45.935	46.410	46.410	87,313
2026-10-13	45.570	45.955	45.385	45.905	45.905	45,173
2026-10-12	44.825	45.800	44.750	45.570	45.570	64,800
2026-10-09	44.325	45.135	43.985	45.015	45.015	88,901
2026-10-08	43.580	44.805	43.580	44.755	44.755	56,295
2026-10-07	43.430	43.815	43.185	43.230	43.230	69,546
2026-10-06	42.930	43.240	42.480	43.195	43.195	48,968
2026-10-05	42.895	43.100	42.355	42.875	42.875	53,528
2026-10-02	42.320	42.715	42.000	42.390	42.390	79,509
2026-10-01	41.265	42.345	41.195	42.250	42.250	44,601
2026-09-30	41.955	41.980	41.595	41.880	41.880	46,686
2026-09-29	42.590	42.590	41.760	42.000	42.000	69,907
2026-09-28	42.420	42.990	42.420	42.735	42.735	54,188
2026-09-25	41.960	42.275	41.785	42.050	42.050	113,617
2026-09-24	41.925	42.510	41.815	42.440	42.440	36,873
2026-09-23	41.105	41.800	41.075	41.700	41.700	52,455
2026-09-22	40.995	41.165	40.205	41.020	41.020	45,724
2026-09-21	40.975	41.360	40.780	40.780	40.780	30,363
2026-09-18	41.325	41.430	40.960	41.325	41.325	35,157
2026-09-17	41.595	42.040	41.410	41.550	41.550	31,640
2026-09-16	42.745	42.820	41.680	41.840	41.840	43,537
2026-09-15	41.915	42.680	41.720	42.680	42.680	76,855
2026-09-14	41.900	42.250	41.870	41.870	41.870	59,027
2026-09-11	41.205	41.675	40.900	41.395	41.395	54,818
2026-09-10	41.070	41.755	40.965	41.170	41.170	56,910
2026-09-09	41.220	41.355	40.890	40.950	40.950	40,988
2026-09-08	40.840	41.175	40.640	40.820	40.820	120,242
2026-09-07	40.310	40.825	40.125	40.550	40.550	42,277
2026-09-04	40.075	40.270	39.690	40.075	40.075	57,881
2026-09-03	40.020	40.150	39.550	40.030	40.030	49,234
2026-09-02	40.540	40.540	40.000	40.175	40.175	64,252
2026-09-01	39.870	40.180	39.675	40.125	40.125	58,260
2026-08-31	39.635	39.900	39.240	39.280	39.280	34,481
2026-08-28	38.985	39.160	38.865	39.125	39.125	38,713
2026-08-27	39.020	39.275	38.655	38.770	38.770	39,369
2026-08-26	39.055	39.460	38.925	39.400	39.400	21,241
2026-08-25	39.690	39.875	39.395	39.570	39.570	30,724
2026-08-24	39.945	40.075	39.670	39.770	39.770	87,111
2026-08-21	40.260	40.360	39.835	39.915	39.915	43,237
2026-08-20	39.955	40.500	39.820	40.290	40.290	84,897
2026-08-19	39.865	40.100	39.785	39.950	39.950	52,472
2026-08-18	39.605	39.925	39.485	39.765	39.765	46,165
2026-08-17	38.995	39.255	38.780	39.140	39.140	56,482
2026-08-14	38.620	39.090	38.605	38.960	38.960	24,438
2026-08-13	38.865	38.865	38.205	38.610	38.610	22,842
2026-08-12	39.245	39.355	38.785	38.985	38.594	27,056
2026-08-11	39.205	39.370	39.050	39.350	38.956	48,827
2026-08-10	38.415	38.805	38.205	38.780	38.392	36,701
2026-08-07	38.945	38.945	38.305	38.380	38.048	26,255
2026-08-06	38.310	38.780	38.295	38.740	38.405	41,505
2026-08-05	38.990	39.120	38.350	38.350	38.018	41,360
2026-08-04	39.890	40.030	38.605	38.900	38.563	118,603
2026-08-03	38.905	39.790	38.865	39.790	39.446	78,780
2026-07-31	39.070	39.965	39.000	39.680	39.337	113,737
2026-07-30	39.200	39.540	38.780	38.910	38.573	113,820
2026-07-29	38.450	38.935	38.130	38.820	38.484	55,778
2026-07-28	38.095	38.355	37.855	37.855	37.527	38,056
2026-07-27	38.005	38.485	37.885	38.350	38.018	91,024

Page 1 of 22 · 1,277 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.