Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SHEL.LSE stock page

Shell plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-302,726.002,729.502,669.002,681.002,478.6617,889,529
2024-08-292,691.002,718.762,670.502,711.002,506.406,375,302
2024-08-282,720.002,722.502,680.502,696.002,492.5315,506,140
2024-08-272,755.002,761.732,721.502,725.002,519.3416,962,930
2024-08-232,715.002,722.502,707.502,720.002,514.727,723,175
2024-08-222,700.002,710.002,688.502,708.002,503.6222,803,881
2024-08-212,725.502,729.002,700.002,718.502,513.337,115,789
2024-08-202,789.502,947.062,733.002,733.002,526.749,361,589
2024-08-192,782.502,818.002,760.002,813.002,600.708,926,548
2024-08-162,802.502,808.002,764.002,790.002,579.446,416,871
2024-08-152,792.502,813.002,785.002,805.502,593.7715,859,370
2024-08-142,804.502,819.502,792.002,807.002,570.988,264,644
2024-08-132,809.002,812.502,773.502,781.002,547.165,337,470
2024-08-122,795.002,809.502,783.002,799.002,563.657,656,436
2024-08-092,781.002,785.002,756.002,776.002,542.589,513,349
2024-08-082,757.002,782.002,747.502,775.002,541.678,550,533
2024-08-072,712.502,773.002,701.502,770.502,537.5411,032,700
2024-08-062,727.002,947.062,674.502,708.502,480.7619,220,270
2024-08-052,703.002,708.002,659.002,693.502,467.0212,938,870
2024-08-022,818.502,850.002,769.692,777.002,543.509,187,542
2024-08-012,857.002,899.502,811.502,825.002,587.467,278,178
2024-07-312,816.502,856.502,811.502,840.002,601.2028,006,760
2024-07-302,784.002,793.502,756.502,766.502,533.885,931,450
2024-07-292,806.002,919.502,767.002,771.502,538.463,227,948
2024-07-262,790.502,824.002,711.002,779.502,545.794,999,092
2024-07-252,737.502,766.002,708.762,762.002,529.768,122,931
2024-07-242,737.502,947.062,732.502,764.002,531.5911,312,040
2024-07-232,784.002,798.502,741.502,747.002,516.0241,499,449
2024-07-222,799.002,805.002,770.502,793.002,558.1516,404,090
2024-07-192,818.502,838.502,781.502,793.502,558.619,741,766
2024-07-182,823.502,843.502,785.002,834.502,596.166,299,692
2024-07-172,781.502,814.502,762.002,798.502,563.1910,335,800
2024-07-162,802.002,824.502,767.002,782.502,548.546,915,450
2024-07-152,808.502,829.502,794.502,807.502,571.435,243,589
2024-07-122,832.002,846.002,798.502,812.502,576.015,102,397
2024-07-112,836.002,850.002,805.232,815.002,578.306,834,969
2024-07-102,828.002,851.502,807.002,833.002,594.797,423,656
2024-07-092,823.002,879.502,807.002,834.002,595.718,345,319
2024-07-082,838.002,911.502,821.002,835.002,596.626,900,136
2024-07-052,900.002,917.502,854.002,862.002,621.356,609,096
2024-07-042,861.502,902.502,835.502,900.002,656.166,801,590
2024-07-032,875.502,899.002,851.002,851.002,611.285,149,369
2024-07-022,874.002,896.002,860.002,869.502,628.227,651,210
2024-07-012,858.002,880.852,844.502,857.502,617.236,653,439
2024-06-282,835.502,855.002,795.002,834.002,595.717,501,582
2024-06-272,797.502,830.502,774.002,813.502,576.936,831,851
2024-06-262,822.502,830.502,779.502,791.002,556.3210,698,570
2024-06-252,812.502,834.002,777.502,807.502,571.438,067,392
2024-06-242,763.502,804.002,744.502,794.502,559.537,487,403
2024-06-212,758.002,784.502,745.502,777.002,543.5024,287,830
2024-06-202,750.002,778.002,731.502,767.502,534.809,209,724
2024-06-192,727.002,751.502,727.002,748.002,516.944,334,966
2024-06-182,724.502,738.502,719.842,733.502,503.6613,056,790
2024-06-172,714.502,733.002,711.502,726.002,496.795,825,941
2024-06-142,724.502,734.502,707.002,711.002,483.056,821,729
2024-06-132,743.502,754.002,718.502,724.002,494.956,430,751
2024-06-122,759.002,775.502,740.002,744.502,513.7316,206,840
2024-06-112,762.002,776.502,738.002,750.502,519.2312,985,010
2024-06-102,717.502,757.502,695.002,757.502,525.6412,221,000
2024-06-072,743.502,758.002,720.002,732.502,502.7412,774,040
← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.2892 GBP
2026-05-210.2918 GBP
2026-02-190.2787 GBP
2025-11-130.2685 GBP
2025-08-140.2662 GBP
2025-05-150.2641 GBP
2025-02-140.2780 GBP
2024-11-140.2703 GBP
2024-08-150.2615 GBP
2024-05-160.2694 GBP
2024-02-150.2690 GBP
2023-11-160.2631 GBP
2023-08-100.2636 GBP
2023-05-180.2325 GBP
2023-02-160.2413 GBP
2022-11-100.2500 GBP
2022-08-110.2500 GBP
2022-05-190.2500 GBP
2022-02-170.2400 GBP
2021-11-110.1817 GBP
2021-08-120.1716 GBP
2021-05-130.1226 GBP
2021-02-180.1208 GBP
2020-11-120.1247 GBP
2020-08-130.1223 GBP
2020-05-140.1259 GBP
2020-02-130.3485 GBP
2019-11-140.3623 GBP
2019-08-150.3900 GBP
2019-05-160.3630 GBP
2019-02-140.3689 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.