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
2023-12-122,516.002,542.002,499.002,499.002,242.9610,775,610
2023-12-112,525.502,530.502,498.002,516.502,258.6716,355,100
2023-12-082,490.502,525.502,466.002,520.502,262.269,165,537
2023-12-072,485.002,494.502,469.502,481.002,226.8011,443,030
2023-12-062,526.002,541.502,490.002,490.002,234.8835,924,840
2023-12-052,522.002,552.002,508.002,526.002,267.1915,868,040
2023-12-042,527.502,583.502,504.502,536.502,276.6223,212,590
2023-12-012,578.502,595.502,540.002,568.002,304.898,271,248
2023-11-302,553.002,621.502,544.502,560.002,297.7124,157,141
2023-11-292,561.502,596.502,538.502,553.502,291.888,147,694
2023-11-282,564.002,592.002,551.002,580.502,316.117,861,728
2023-11-272,568.502,588.002,553.002,570.502,307.138,217,621
2023-11-242,583.002,607.502,568.002,595.002,329.127,393,629
2023-11-232,579.502,595.002,542.002,586.002,321.057,041,114
2023-11-222,621.002,633.002,532.502,556.502,294.5715,192,130
2023-11-212,619.002,657.002,595.502,613.002,345.287,115,653
2023-11-202,613.502,649.502,606.502,641.002,370.417,589,287
2023-11-172,561.002,614.582,544.502,608.502,341.2422,086,240
2023-11-162,607.002,653.502,555.002,555.502,293.6715,779,880
2023-11-152,626.502,646.002,606.502,635.502,341.865,990,953
2023-11-142,656.002,671.002,599.912,620.502,328.5310,611,680
2023-11-132,635.002,656.502,623.502,656.502,360.5213,764,070
2023-11-102,623.502,651.502,599.502,629.502,336.538,032,281
2023-11-092,589.502,620.502,567.002,615.002,323.6415,839,780
2023-11-082,625.002,626.002,593.502,596.502,307.2121,826,840
2023-11-072,656.502,696.002,623.002,626.002,333.429,017,796
2023-11-062,645.002,688.002,631.502,673.502,375.6317,633,971
2023-11-032,763.502,788.502,633.002,652.502,356.9713,235,080
2023-11-022,689.502,775.002,675.002,768.002,459.6018,437,051
2023-11-012,645.002,690.002,626.502,657.002,360.969,203,612
2023-10-312,668.502,681.502,634.502,646.502,351.6315,831,940
2023-10-302,698.502,722.502,673.502,687.002,387.6219,398,250
2023-10-272,711.502,762.002,672.002,700.502,399.6211,441,880
2023-10-262,721.002,737.002,678.502,688.502,388.9517,989,590
2023-10-252,702.502,731.002,686.002,718.002,415.177,458,926
2023-10-242,702.002,741.002,690.002,716.502,413.8412,160,050
2023-10-232,704.502,745.502,693.502,730.502,426.289,886,449
2023-10-202,760.002,786.502,722.002,727.502,423.6114,884,240
2023-10-192,774.002,792.002,732.002,758.002,450.7112,239,050
2023-10-182,784.502,801.002,757.502,772.502,463.609,289,492
2023-10-172,740.502,780.062,724.002,771.502,462.7110,992,830
2023-10-162,736.002,767.502,705.502,750.502,444.0515,827,910
2023-10-132,698.502,738.502,691.502,722.002,418.7212,659,230
2023-10-122,658.502,692.002,632.502,681.002,382.2914,398,150
2023-10-112,665.502,694.502,640.002,646.002,351.1918,587,051
2023-10-102,652.002,667.372,613.502,663.002,366.3012,817,690
2023-10-092,620.002,665.102,615.502,649.002,353.8612,749,100
2023-10-062,538.502,590.002,516.502,581.502,293.8811,014,600
2023-10-052,516.502,541.002,483.002,532.502,250.3418,742,301
2023-10-042,575.002,587.502,507.002,521.502,240.5620,058,480
2023-10-032,572.002,605.502,568.502,577.502,290.3211,507,140
2023-10-022,617.002,637.502,576.502,582.002,294.3213,744,380
2023-09-292,646.502,661.062,602.002,606.002,315.6514,163,450
2023-09-282,638.002,663.732,621.502,660.502,364.0711,501,690
2023-09-272,606.502,631.502,600.502,629.502,336.5310,811,860
2023-09-262,592.002,610.002,579.452,599.502,309.878,339,221
2023-09-252,608.002,620.002,587.602,605.002,314.7611,106,980
2023-09-222,598.002,620.502,582.142,607.502,316.9816,125,290
2023-09-212,579.002,625.502,559.502,596.002,306.7621,229,051
2023-09-202,600.002,606.502,559.002,594.502,305.4312,343,690
← NewerPage 13 of 22 · 1,262 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.