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
2023-03-272,235.002,247.002,199.752,232.501,943.2011,519,620
2023-03-242,267.002,267.002,149.452,200.501,915.3522,908,160
2023-03-232,322.002,323.002,272.002,272.001,977.5813,605,950
2023-03-222,304.502,340.002,293.002,317.502,017.1813,380,170
2023-03-212,243.002,334.502,229.502,310.502,011.0912,737,180
2023-03-202,174.502,260.502,151.002,236.001,946.2513,202,290
2023-03-172,247.002,300.002,195.002,214.001,927.1047,314,660
2023-03-162,300.002,304.502,163.002,209.001,922.7526,462,449
2023-03-152,459.002,459.002,258.502,259.501,966.7048,427,238
2023-03-142,422.502,483.002,395.192,469.502,149.4919,015,330
2023-03-132,531.502,539.282,398.002,438.002,122.0719,306,369
2023-03-102,545.002,552.002,524.502,544.502,214.7713,384,700
2023-03-092,583.002,584.502,551.502,573.002,239.589,973,584
2023-03-082,593.002,613.502,587.502,587.502,252.2027,666,680
2023-03-072,603.002,609.502,583.002,598.002,261.346,750,477
2023-03-062,582.502,599.502,572.002,599.502,262.649,453,044
2023-03-032,603.502,603.502,526.502,580.002,245.6710,906,060
2023-03-022,567.502,606.502,562.502,604.502,266.9912,781,700
2023-03-012,546.002,579.002,539.502,564.002,231.7416,214,280
2023-02-282,545.002,564.222,525.502,526.502,199.1030,207,789
2023-02-272,532.502,556.252,518.502,536.502,207.8114,471,330
2023-02-242,496.502,516.002,484.502,499.002,175.178,558,426
2023-02-232,446.502,496.502,439.502,482.002,160.379,430,319
2023-02-222,476.002,480.002,439.502,449.502,132.0817,484,010
2023-02-212,528.002,532.002,480.002,485.502,163.4114,364,240
2023-02-202,516.502,547.502,516.502,524.002,196.935,127,360
2023-02-172,574.502,581.002,533.172,541.002,211.7211,956,210
2023-02-162,575.502,588.752,559.002,587.502,252.2010,501,350
2023-02-152,570.002,586.502,555.002,579.002,223.798,918,072
2023-02-142,549.502,571.502,542.502,560.502,207.8418,049,520
2023-02-132,540.002,550.502,522.002,545.002,194.4812,768,950
2023-02-102,462.002,542.502,440.502,539.002,189.3043,578,070
2023-02-092,450.002,486.502,442.502,466.002,126.3610,775,810
2023-02-082,458.002,479.002,443.002,443.002,106.5216,196,080
2023-02-072,406.502,455.002,406.502,455.002,116.8721,778,301
2023-02-062,414.502,421.002,377.002,398.502,068.1521,542,891
2023-02-032,352.502,439.002,345.502,414.002,081.5217,062,971
2023-02-022,398.002,439.502,332.002,337.502,015.5533,033,691
2023-02-012,384.002,397.572,362.502,366.502,040.5610,530,720
2023-01-312,366.002,377.002,343.002,374.002,047.039,040,306
2023-01-302,352.502,379.502,344.502,375.002,047.8912,600,860
2023-01-272,360.002,396.502,354.442,370.502,044.0114,943,790
2023-01-262,336.502,352.002,322.502,341.502,019.0025,334,430
2023-01-252,346.502,360.002,307.002,332.002,010.8112,916,770
2023-01-242,364.002,369.002,335.002,347.502,024.1823,320,619
2023-01-232,361.002,373.002,344.502,365.502,039.7011,599,450
2023-01-202,388.002,403.502,352.002,363.002,037.5410,275,080
2023-01-192,371.002,378.502,346.502,360.502,035.3930,728,141
2023-01-182,407.002,427.502,398.952,403.502,072.4623,546,180
2023-01-172,420.502,442.502,402.002,419.002,085.8339,788,527
2023-01-162,439.502,447.002,417.952,425.502,091.439,172,956
2023-01-132,441.502,452.112,432.802,440.502,104.3715,339,160
2023-01-122,409.002,442.502,401.002,432.502,097.4713,545,550
2023-01-112,361.002,417.002,361.002,406.002,074.6213,341,850
2023-01-102,374.502,397.502,366.502,376.502,049.1820,100,240
2023-01-092,368.002,399.172,360.502,379.002,051.3421,820,721
2023-01-062,318.502,359.502,316.332,350.002,026.3314,030,110
2023-01-052,296.002,324.502,283.502,311.501,993.1422,924,990
2023-01-042,318.502,330.742,281.002,285.001,970.2928,785,000
2023-01-032,376.002,435.502,350.502,367.002,040.9923,228,381
← NewerPage 16 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.