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
2024-03-082,486.002,508.002,469.002,471.002,241.9814,830,910
2024-03-072,475.002,487.002,461.002,482.002,251.9616,960,449
2024-03-062,451.502,499.502,444.002,488.502,257.8528,106,869
2024-03-052,445.002,457.502,427.502,452.502,225.1917,048,570
2024-03-042,494.002,504.002,459.392,460.502,232.4521,115,811
2024-03-012,474.502,497.002,467.002,494.502,263.3018,744,270
2024-02-292,446.502,471.002,445.002,457.002,229.2726,817,840
2024-02-282,470.002,479.502,452.942,459.502,231.5414,404,390
2024-02-272,468.002,490.002,466.002,473.502,244.2415,943,340
2024-02-262,487.002,491.002,453.222,470.502,241.5238,889,648
2024-02-232,503.002,517.502,468.502,494.002,262.8416,289,370
2024-02-222,520.002,529.502,500.502,506.502,274.1913,411,260
2024-02-212,484.502,510.502,479.002,508.002,275.5510,394,130
2024-02-202,503.502,520.152,476.502,488.002,257.4017,859,859
2024-02-192,489.002,512.002,483.502,508.002,275.5517,068,721
2024-02-162,486.002,505.502,480.002,497.002,265.5727,305,000
2024-02-152,466.002,481.502,425.502,464.002,235.6310,042,420
2024-02-142,495.002,514.552,490.502,497.502,241.6118,969,609
2024-02-132,499.002,518.002,477.002,488.502,233.5413,188,610
2024-02-122,487.002,510.622,474.352,495.502,239.826,934,746
2024-02-092,480.002,509.002,477.002,487.502,232.6412,166,050
2024-02-082,473.002,493.002,445.002,478.502,224.5611,570,350
2024-02-072,479.502,496.002,460.502,471.002,217.8322,136,279
2024-02-062,485.502,504.732,480.002,489.002,233.9821,017,779
2024-02-052,472.502,488.002,464.002,471.002,217.8356,024,527
2024-02-022,494.002,502.002,461.002,471.502,218.2821,342,869
2024-02-012,480.002,533.002,469.502,506.002,249.2428,001,850
2024-01-312,480.002,481.502,447.002,447.002,196.2913,688,500
2024-01-302,454.502,475.002,447.002,474.002,220.528,929,539
2024-01-292,456.502,474.502,444.502,452.002,200.7817,512,779
2024-01-262,425.502,440.392,423.002,429.502,180.5819,249,750
2024-01-252,391.502,412.002,387.502,391.002,146.0318,481,660
2024-01-242,377.502,386.502,360.772,379.002,135.2513,059,820
2024-01-232,381.502,391.002,362.002,375.502,132.1123,836,590
2024-01-222,368.502,381.002,345.002,361.502,119.5514,480,930
2024-01-192,387.502,399.502,370.502,370.502,127.6320,216,631
2024-01-182,374.002,392.202,370.002,374.002,130.7714,093,640
2024-01-172,398.502,399.502,354.002,378.502,134.8112,812,330
2024-01-162,452.502,469.502,432.502,435.502,185.9711,502,630
2024-01-152,474.502,478.002,449.002,460.002,207.965,304,074
2024-01-122,464.002,494.502,454.502,461.002,208.8510,776,130
2024-01-112,453.002,477.502,443.772,444.502,194.0417,775,109
2024-01-102,481.002,486.502,447.502,447.502,196.7414,059,410
2024-01-092,498.502,510.502,481.002,481.002,226.8020,183,449
2024-01-082,543.502,544.002,488.502,491.002,235.7823,073,439
2024-01-052,577.002,598.502,566.002,571.002,307.5820,044,590
2024-01-042,610.002,632.002,594.502,594.502,328.6811,815,890
2024-01-032,572.502,600.502,554.502,593.002,327.3313,649,350
2024-01-022,582.002,594.502,562.502,575.502,311.628,129,974
2023-12-292,542.002,571.502,521.502,571.502,308.033,288,599
2023-12-282,548.502,565.562,538.002,549.002,287.845,805,910
2023-12-272,567.502,585.502,551.002,556.002,294.125,772,823
2023-12-222,559.502,577.502,555.002,566.502,303.543,698,032
2023-12-212,556.002,576.002,545.002,557.002,295.0213,029,100
2023-12-202,565.002,659.152,561.002,581.002,316.5615,147,040
2023-12-192,517.502,552.502,500.002,542.502,282.0023,359,131
2023-12-182,500.002,550.112,485.002,537.002,277.077,274,796
2023-12-152,533.502,552.002,495.502,503.002,246.5525,836,000
2023-12-142,504.502,533.502,493.502,520.002,261.8128,363,340
2023-12-132,483.502,514.002,468.502,494.002,238.4718,312,039
← NewerPage 12 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.