Shell plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,874.00 | 3,949.00 | 3,874.00 | 3,938.00 | 3,938.00 | 6,064,243 |
| 2026-10-15 | 3,906.00 | 3,937.00 | 3,887.50 | 3,908.00 | 3,908.00 | 11,983,893 |
| 2026-10-14 | 3,864.00 | 3,919.50 | 3,836.00 | 3,911.50 | 3,911.50 | 8,779,462 |
| 2026-10-13 | 3,836.00 | 3,869.00 | 3,816.50 | 3,865.50 | 3,865.50 | 6,783,181 |
| 2026-10-12 | 3,768.00 | 3,855.00 | 3,759.50 | 3,836.00 | 3,836.00 | 5,043,242 |
| 2026-10-09 | 3,752.50 | 3,806.50 | 3,714.00 | 3,793.50 | 3,793.50 | 10,914,136 |
| 2026-10-08 | 3,680.50 | 3,784.00 | 3,676.50 | 3,780.50 | 3,780.50 | 7,560,863 |
| 2026-10-07 | 3,657.00 | 3,699.00 | 3,640.00 | 3,648.00 | 3,648.00 | 7,678,546 |
| 2026-10-06 | 3,627.00 | 3,663.00 | 3,589.50 | 3,651.00 | 3,651.00 | 22,140,924 |
| 2026-10-05 | 3,609.00 | 3,637.50 | 3,579.50 | 3,631.50 | 3,631.50 | 6,577,261 |
| 2026-10-02 | 3,576.50 | 3,625.10 | 3,565.00 | 3,596.50 | 3,596.50 | 9,527,063 |
| 2026-10-01 | 3,548.00 | 3,596.50 | 3,501.69 | 3,589.00 | 3,589.00 | 12,998,731 |
| 2026-09-30 | 3,583.50 | 3,593.50 | 3,547.50 | 3,569.50 | 3,569.50 | 11,516,151 |
| 2026-09-29 | 3,633.00 | 3,653.00 | 3,572.00 | 3,594.00 | 3,594.00 | 16,369,486 |
| 2026-09-28 | 3,642.00 | 3,681.50 | 3,630.50 | 3,654.50 | 3,654.50 | 6,320,622 |
| 2026-09-25 | 3,605.50 | 3,634.00 | 3,580.00 | 3,611.00 | 3,611.00 | 13,029,960 |
| 2026-09-24 | 3,600.00 | 3,651.08 | 3,586.00 | 3,641.00 | 3,641.00 | 15,133,450 |
| 2026-09-23 | 3,519.00 | 3,582.00 | 3,510.00 | 3,580.00 | 3,580.00 | 7,990,133 |
| 2026-09-22 | 3,494.00 | 3,523.50 | 3,445.00 | 3,510.00 | 3,510.00 | 10,585,659 |
| 2026-09-21 | 3,514.00 | 3,542.00 | 3,488.50 | 3,488.50 | 3,488.50 | 5,373,072 |
| 2026-09-18 | 3,554.00 | 3,559.00 | 3,512.00 | 3,539.00 | 3,539.00 | 23,628,590 |
| 2026-09-17 | 3,556.00 | 3,594.50 | 3,547.50 | 3,571.00 | 3,571.00 | 6,883,922 |
| 2026-09-16 | 3,653.00 | 3,663.50 | 3,563.50 | 3,576.50 | 3,576.50 | 9,222,485 |
| 2026-09-15 | 3,573.00 | 3,652.50 | 3,565.25 | 3,652.50 | 3,652.50 | 5,901,804 |
| 2026-09-14 | 3,577.00 | 3,612.00 | 3,572.00 | 3,582.00 | 3,582.00 | 6,393,781 |
| 2026-09-11 | 3,544.50 | 3,571.00 | 3,500.00 | 3,551.00 | 3,551.00 | 7,440,102 |
| 2026-09-10 | 3,508.00 | 3,580.50 | 3,504.38 | 3,533.00 | 3,533.00 | 12,153,552 |
| 2026-09-09 | 3,523.00 | 3,545.50 | 3,497.00 | 3,504.00 | 3,504.00 | 9,196,845 |
| 2026-09-08 | 3,501.00 | 3,525.50 | 3,476.00 | 3,500.50 | 3,500.50 | 6,583,212 |
| 2026-09-07 | 3,450.00 | 3,501.00 | 3,438.50 | 3,482.50 | 3,482.50 | 4,814,645 |
| 2026-09-04 | 3,429.00 | 3,450.50 | 3,397.50 | 3,437.00 | 3,437.00 | 12,314,657 |
| 2026-09-03 | 3,447.50 | 3,449.00 | 3,387.00 | 3,431.50 | 3,431.50 | 6,815,128 |
| 2026-09-02 | 3,460.00 | 3,473.00 | 3,424.50 | 3,443.00 | 3,443.00 | 33,134,301 |
| 2026-09-01 | 3,399.50 | 3,433.50 | 3,385.00 | 3,432.50 | 3,432.50 | 17,710,332 |
| 2026-08-28 | 3,338.00 | 3,344.53 | 3,319.00 | 3,344.50 | 3,344.50 | 9,858,273 |
| 2026-08-27 | 3,343.50 | 3,362.50 | 3,305.00 | 3,311.00 | 3,311.00 | 8,156,409 |
| 2026-08-26 | 3,358.00 | 3,377.00 | 3,325.00 | 3,371.00 | 3,371.00 | 7,043,943 |
| 2026-08-25 | 3,396.50 | 3,408.50 | 3,366.00 | 3,386.50 | 3,386.50 | 19,189,592 |
| 2026-08-24 | 3,401.50 | 3,423.00 | 3,388.00 | 3,397.00 | 3,397.00 | 7,127,230 |
| 2026-08-21 | 3,424.50 | 3,449.50 | 3,405.00 | 3,409.50 | 3,409.50 | 12,439,271 |
| 2026-08-20 | 3,405.50 | 3,459.00 | 3,401.50 | 3,440.00 | 3,440.00 | 9,201,553 |
| 2026-08-19 | 3,401.50 | 3,425.50 | 3,390.00 | 3,420.50 | 3,420.50 | 8,244,034 |
| 2026-08-18 | 3,375.00 | 3,404.50 | 3,355.50 | 3,388.00 | 3,388.00 | 5,423,564 |
| 2026-08-17 | 3,321.50 | 3,345.50 | 3,305.50 | 3,329.50 | 3,329.50 | 5,166,041 |
| 2026-08-14 | 3,292.00 | 3,331.00 | 3,283.50 | 3,320.00 | 3,320.00 | 11,446,790 |
| 2026-08-13 | 3,318.00 | 3,325.00 | 3,253.00 | 3,288.00 | 3,288.00 | 9,437,845 |
| 2026-08-12 | 3,342.00 | 3,353.00 | 3,301.00 | 3,322.50 | 3,293.59 | 8,902,749 |
| 2026-08-11 | 3,334.00 | 3,356.00 | 3,323.50 | 3,356.00 | 3,326.79 | 4,198,939 |
| 2026-08-10 | 3,274.00 | 3,310.50 | 3,258.00 | 3,298.00 | 3,269.30 | 5,651,451 |
| 2026-08-07 | 3,316.50 | 3,330.00 | 3,269.50 | 3,277.50 | 3,248.98 | 10,116,124 |
| 2026-08-06 | 3,288.00 | 3,315.00 | 3,275.26 | 3,315.00 | 3,286.15 | 6,188,628 |
| 2026-08-05 | 3,321.50 | 3,347.50 | 3,274.00 | 3,280.50 | 3,251.95 | 17,013,152 |
| 2026-08-04 | 3,392.50 | 3,421.00 | 3,297.50 | 3,321.50 | 3,292.59 | 8,493,596 |
| 2026-08-03 | 3,317.00 | 3,405.50 | 3,299.00 | 3,405.50 | 3,375.86 | 10,356,619 |
| 2026-07-31 | 3,311.00 | 3,409.50 | 3,310.50 | 3,383.50 | 3,354.05 | 8,122,577 |
| 2026-07-30 | 3,344.50 | 3,385.00 | 3,311.50 | 3,319.00 | 3,290.12 | 10,418,533 |
| 2026-07-29 | 3,284.00 | 3,331.00 | 3,256.50 | 3,323.50 | 3,294.58 | 14,162,877 |
| 2026-07-28 | 3,250.00 | 3,276.50 | 3,234.50 | 3,234.50 | 3,206.35 | 4,976,244 |
| 2026-07-27 | 3,258.50 | 3,284.00 | 3,232.50 | 3,277.00 | 3,248.48 | 5,542,646 |
| 2026-07-24 | 3,307.00 | 3,330.00 | 3,287.00 | 3,305.50 | 3,276.73 | 7,460,298 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.2892 GBP |
| 2026-05-21 | 0.2918 GBP |
| 2026-02-19 | 0.2787 GBP |
| 2025-11-13 | 0.2685 GBP |
| 2025-08-14 | 0.2662 GBP |
| 2025-05-15 | 0.2641 GBP |
| 2025-02-14 | 0.2780 GBP |
| 2024-11-14 | 0.2703 GBP |
| 2024-08-15 | 0.2615 GBP |
| 2024-05-16 | 0.2694 GBP |
| 2024-02-15 | 0.2690 GBP |
| 2023-11-16 | 0.2631 GBP |
| 2023-08-10 | 0.2636 GBP |
| 2023-05-18 | 0.2325 GBP |
| 2023-02-16 | 0.2413 GBP |
| 2022-11-10 | 0.2500 GBP |
| 2022-08-11 | 0.2500 GBP |
| 2022-05-19 | 0.2500 GBP |
| 2022-02-17 | 0.2400 GBP |
| 2021-11-11 | 0.1817 GBP |
| 2021-08-12 | 0.1716 GBP |
| 2021-05-13 | 0.1226 GBP |
| 2021-02-18 | 0.1208 GBP |
| 2020-11-12 | 0.1247 GBP |
| 2020-08-13 | 0.1223 GBP |
| 2020-05-14 | 0.1259 GBP |
| 2020-02-13 | 0.3485 GBP |
| 2019-11-14 | 0.3623 GBP |
| 2019-08-15 | 0.3900 GBP |
| 2019-05-16 | 0.3630 GBP |
| 2019-02-14 | 0.3689 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.