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
2024-06-062,728.502,744.502,701.002,736.502,506.408,822,394
2024-06-052,732.002,748.502,706.502,717.502,489.0010,454,370
2024-06-042,740.502,754.002,696.002,723.002,494.0415,059,520
2024-06-032,843.002,856.502,782.502,782.502,548.5414,688,170
2024-05-312,797.502,824.002,794.502,811.502,575.1024,113,170
2024-05-302,784.002,818.502,773.002,797.002,561.8221,291,109
2024-05-292,799.002,832.502,763.502,801.502,565.9411,146,570
2024-05-282,782.502,799.002,762.002,780.502,546.707,716,088
2024-05-242,754.002,789.502,736.002,772.002,538.925,380,753
2024-05-232,760.502,784.502,743.502,772.502,539.3817,073,221
2024-05-222,776.502,789.002,751.002,760.502,528.3924,840,670
2024-05-212,796.002,821.002,778.002,803.502,567.7717,215,410
2024-05-202,824.502,852.002,786.002,804.002,568.239,161,064
2024-05-172,824.502,834.502,798.002,804.502,568.6925,245,170
2024-05-162,849.002,852.002,799.002,829.002,591.1331,351,270
2024-05-152,925.002,938.002,847.002,869.002,603.097,637,009
2024-05-142,930.502,955.002,900.002,901.002,632.1241,316,273
2024-05-132,940.002,961.002,921.502,937.002,664.797,536,239
2024-05-102,922.502,949.002,891.002,946.002,672.9513,034,940
2024-05-092,896.502,924.002,874.002,908.502,638.9322,289,539
2024-05-082,899.502,906.002,870.502,891.502,623.5031,072,061
2024-05-072,889.002,912.002,881.502,895.002,626.6813,614,300
2024-05-032,872.002,890.502,846.002,858.502,593.565,653,859
2024-05-022,868.002,894.502,802.002,873.002,606.728,431,785
2024-05-012,875.002,885.002,813.002,819.002,557.726,684,907
2024-04-302,891.502,917.502,863.002,863.002,597.647,135,954
2024-04-292,899.002,917.002,887.002,887.502,619.874,789,618
2024-04-262,901.502,913.622,891.042,903.502,634.398,894,321
2024-04-252,907.002,919.502,884.502,901.002,632.1211,961,750
2024-04-242,912.002,922.002,901.002,907.002,637.5722,456,369
2024-04-232,907.002,922.502,888.002,895.002,626.6811,082,200
2024-04-222,869.002,912.502,863.502,907.002,637.5713,320,740
2024-04-192,837.002,855.502,755.002,851.002,586.769,858,971
2024-04-182,839.002,855.002,818.002,841.502,578.1419,792,990
2024-04-172,833.002,855.502,823.002,846.002,582.2215,235,250
2024-04-162,860.002,874.002,822.002,834.502,571.7912,566,760
2024-04-152,901.502,912.002,877.502,889.502,621.6917,809,471
2024-04-122,882.502,952.002,882.502,937.002,664.7910,735,180
2024-04-112,874.502,898.502,843.502,857.002,592.2015,046,400
2024-04-102,849.502,873.002,843.502,869.002,603.0921,922,891
2024-04-092,812.502,847.502,810.002,828.502,566.3420,725,990
2024-04-082,781.502,825.502,773.782,814.002,553.1919,999,949
2024-04-052,763.002,785.502,756.502,780.002,522.3416,453,631
2024-04-042,746.002,800.002,735.002,764.002,507.8218,581,660
2024-04-032,739.002,750.502,712.502,747.502,492.8523,986,289
2024-04-022,663.002,725.002,652.502,717.002,465.1819,834,930
2024-03-282,624.002,636.592,613.002,625.002,381.7011,721,250
2024-03-272,621.002,632.102,606.002,613.002,370.826,453,580
2024-03-262,645.502,665.502,639.502,647.002,401.6613,828,700
2024-03-252,633.502,656.002,633.502,650.502,404.8410,622,000
2024-03-222,622.502,643.002,617.502,632.002,388.0510,605,790
2024-03-212,602.002,633.002,597.002,621.502,378.5327,803,189
2024-03-202,588.002,594.002,576.502,591.502,351.3125,023,461
2024-03-192,569.502,598.502,559.002,594.002,353.5811,083,880
2024-03-182,557.502,573.502,549.092,560.502,323.1816,264,110
2024-03-152,550.002,560.112,544.002,548.502,312.2933,727,527
2024-03-142,529.502,548.002,520.002,538.002,302.7721,882,471
2024-03-132,493.002,531.502,488.502,527.502,293.2418,555,461
2024-03-122,492.002,519.002,487.002,497.002,265.5712,187,000
2024-03-112,460.002,476.002,452.002,472.502,243.349,689,786
← NewerPage 11 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.