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
2023-09-192,600.002,617.582,595.502,613.002,321.8712,073,800
2023-09-182,583.502,595.082,570.502,591.002,302.329,845,708
2023-09-152,590.002,598.502,578.002,580.002,292.5437,465,641
2023-09-142,525.502,584.502,522.002,581.502,293.8811,669,030
2023-09-132,533.002,552.502,518.002,521.002,240.1210,397,890
2023-09-122,509.502,530.002,499.002,530.002,248.116,312,485
2023-09-112,496.002,516.502,491.002,510.002,230.348,328,401
2023-09-082,491.002,506.002,473.002,502.502,223.689,916,163
2023-09-072,492.002,512.502,488.002,502.002,223.237,117,644
2023-09-062,460.002,500.002,455.502,489.002,211.689,303,742
2023-09-052,434.002,494.002,426.002,469.002,193.9111,150,440
2023-09-042,462.002,463.502,440.502,444.502,172.147,828,228
2023-09-012,430.002,459.502,424.002,444.502,172.1411,959,560
2023-08-312,421.002,435.502,411.502,411.502,142.8226,502,801
2023-08-302,422.502,426.002,406.502,412.502,143.716,195,473
2023-08-292,397.002,420.002,396.002,406.002,137.9312,729,390
2023-08-252,381.002,391.502,372.002,378.502,113.495,839,520
2023-08-242,360.502,374.502,353.002,366.502,102.836,042,374
2023-08-232,369.502,376.502,340.112,353.002,090.8414,352,880
2023-08-222,369.502,379.002,360.502,368.502,104.616,608,153
2023-08-212,372.502,399.002,362.502,369.502,105.509,140,401
2023-08-182,354.002,374.002,331.502,360.002,097.0614,291,270
2023-08-172,355.502,378.002,347.502,365.002,101.507,103,775
2023-08-162,360.002,364.002,338.002,357.002,094.3913,878,780
2023-08-152,395.502,402.002,359.502,368.002,104.166,966,638
2023-08-142,409.002,410.502,386.002,393.502,126.828,181,445
2023-08-112,420.502,421.502,391.002,416.002,146.8214,382,630
2023-08-102,415.502,440.092,411.682,432.502,161.4818,028,609
2023-08-092,385.002,430.092,378.502,428.502,134.509,603,430
2023-08-082,362.502,372.002,336.502,372.002,084.8410,392,190
2023-08-072,381.502,386.502,365.002,376.502,088.807,618,617
2023-08-042,349.002,388.502,341.002,388.502,099.359,238,947
2023-08-032,313.002,339.002,289.002,339.002,055.8417,311,570
2023-08-022,353.502,365.002,312.002,318.502,037.8210,520,780
2023-08-012,363.502,388.832,346.002,351.502,066.8319,028,449
2023-07-312,338.502,377.002,321.502,366.002,079.5710,541,730
2023-07-282,350.002,361.502,326.502,341.502,058.0415,155,390
2023-07-272,358.002,381.002,331.502,364.002,077.8118,449,529
2023-07-262,415.002,415.002,378.002,396.502,106.389,461,932
2023-07-252,440.002,443.002,399.002,410.002,118.248,450,261
2023-07-242,408.502,444.502,393.682,443.002,147.2525,675,410
2023-07-212,407.002,426.002,399.002,418.002,125.287,112,761
2023-07-202,379.002,411.172,372.502,395.502,105.507,513,563
2023-07-192,336.502,375.502,324.002,368.502,081.7712,903,630
2023-07-182,299.002,325.502,297.002,322.502,041.3410,886,880
2023-07-172,283.002,337.002,280.502,308.002,028.598,690,845
2023-07-142,335.502,356.002,301.502,313.502,033.4311,051,080
2023-07-132,343.502,370.502,343.502,346.002,061.9911,571,800
2023-07-122,326.002,369.002,320.502,352.002,067.2713,275,230
2023-07-112,303.002,325.002,292.502,320.002,039.148,106,257
2023-07-102,291.502,328.502,289.502,305.002,025.967,398,367
2023-07-072,256.502,300.502,251.002,282.502,006.1811,206,300
2023-07-062,312.502,318.502,264.002,264.501,990.3610,705,040
2023-07-052,376.002,377.662,320.502,329.002,047.0515,663,780
2023-07-042,377.002,390.502,368.002,380.502,092.326,393,436
2023-07-032,357.502,404.002,350.002,379.502,091.4416,897,000
2023-06-302,334.502,351.502,329.002,342.502,058.9212,447,480
2023-06-292,323.502,344.892,314.502,325.502,043.9712,445,450
2023-06-282,321.502,336.502,297.502,323.502,042.2210,719,620
2023-06-272,351.002,357.752,310.502,319.502,038.7015,218,120
← NewerPage 14 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.