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
2023-06-262,332.002,352.502,289.502,341.002,057.6010,383,460
2023-06-232,326.502,336.002,291.502,318.502,037.829,107,176
2023-06-222,358.002,358.002,324.002,333.502,051.0112,103,760
2023-06-212,319.502,363.502,319.502,363.502,077.376,968,504
2023-06-202,339.502,345.732,309.002,321.502,040.4625,853,660
2023-06-192,323.002,358.002,315.002,340.002,056.7214,725,900
2023-06-162,344.502,355.112,321.502,336.002,053.2033,041,840
2023-06-152,315.002,339.502,300.002,334.502,051.8812,134,980
2023-06-142,290.002,340.502,283.502,304.502,025.5220,351,939
2023-06-132,286.002,316.002,276.202,296.002,018.0517,859,199
2023-06-122,279.002,303.502,266.502,278.002,002.2215,009,360
2023-06-092,314.002,315.502,273.502,294.502,016.7319,761,721
2023-06-082,312.502,322.002,293.502,309.002,029.4715,841,890
2023-06-072,284.502,297.002,249.002,294.502,016.7311,196,180
2023-06-062,281.002,281.002,222.502,273.501,998.2720,490,221
2023-06-052,318.502,333.002,285.002,285.002,008.3815,778,010
2023-06-022,265.002,299.002,261.602,290.002,012.779,389,053
2023-06-012,240.502,259.502,214.002,248.001,975.8627,757,221
2023-05-312,258.002,276.002,219.392,220.501,951.6957,481,262
2023-05-302,338.502,340.002,278.002,282.002,005.7414,020,620
2023-05-262,345.002,368.502,332.572,352.502,067.7115,624,000
2023-05-252,386.002,386.002,329.122,340.502,057.1613,639,430
2023-05-242,404.502,415.502,372.002,392.502,102.8614,398,540
2023-05-232,398.002,429.002,387.502,418.002,125.289,689,083
2023-05-222,405.502,410.502,391.002,395.002,105.0618,869,320
2023-05-192,403.502,431.502,400.002,409.002,117.379,483,885
2023-05-182,393.002,414.752,390.002,393.002,103.3010,026,420
2023-05-172,385.502,405.002,381.002,396.502,085.955,296,331
2023-05-162,409.002,419.502,379.002,384.502,075.5017,840,949
2023-05-152,401.502,415.002,381.102,412.002,099.4415,909,210
2023-05-122,380.002,420.502,367.002,409.002,096.8316,745,260
2023-05-112,391.002,416.002,357.002,387.002,077.6848,169,609
2023-05-102,389.502,424.002,379.002,398.502,087.6913,542,410
2023-05-092,385.002,390.502,356.502,378.002,069.8515,804,750
2023-05-052,367.002,414.002,362.102,390.502,080.7323,005,891
2023-05-042,372.502,408.102,335.002,345.502,041.5611,200,160
2023-05-032,362.002,370.002,308.002,325.502,024.1510,695,570
2023-05-022,450.002,450.502,341.502,342.502,038.9514,405,400
2023-04-282,405.502,458.502,376.502,452.002,134.2614,595,730
2023-04-272,407.502,429.502,386.612,401.002,089.868,775,317
2023-04-262,426.002,451.002,406.002,434.002,118.5910,083,770
2023-04-252,457.502,469.002,410.502,425.502,111.197,852,267
2023-04-242,430.502,470.002,414.712,461.502,142.5214,514,600
2023-04-212,453.002,466.502,444.002,453.002,135.1319,417,369
2023-04-202,447.502,453.292,428.002,449.502,132.0815,071,620
2023-04-192,455.002,464.112,439.212,457.502,139.0410,129,780
2023-04-182,465.002,477.502,439.002,468.002,148.187,933,578
2023-04-172,475.002,495.502,452.502,455.002,136.8710,229,530
2023-04-142,452.002,478.002,441.002,462.002,142.9618,778,090
2023-04-132,430.502,454.502,424.002,448.502,131.217,491,334
2023-04-122,435.002,470.002,428.002,445.502,128.6013,463,770
2023-04-112,439.002,452.002,415.502,430.502,115.5410,942,850
2023-04-062,398.002,422.002,392.392,417.002,103.7910,266,580
2023-04-052,366.002,377.502,350.372,363.002,056.7910,811,300
2023-04-042,421.002,425.502,358.592,359.002,053.3110,548,750
2023-04-032,394.002,450.002,371.502,405.002,093.3514,392,670
2023-03-312,323.502,331.502,296.002,308.502,009.3515,584,530
2023-03-302,293.502,339.502,285.502,318.002,017.6213,687,740
2023-03-292,271.502,306.212,265.002,298.002,000.2110,437,180
2023-03-282,268.002,278.502,241.502,263.001,969.7515,142,070
← NewerPage 15 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.