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
2022-12-302,345.002,346.502,326.002,326.002,005.646,999,954
2022-12-292,331.002,357.002,321.502,349.502,025.907,601,570
2022-12-282,390.502,395.502,340.002,350.002,026.337,447,765
2022-12-232,354.502,366.502,343.502,366.502,040.565,855,471
2022-12-222,372.002,398.502,348.232,352.502,028.4911,705,470
2022-12-212,303.502,371.002,297.502,354.502,030.2113,707,970
2022-12-202,268.002,319.002,263.502,307.501,989.6922,457,961
2022-12-192,254.502,312.502,250.502,287.001,972.0114,075,730
2022-12-162,296.502,325.002,238.002,243.001,934.0756,073,578
2022-12-152,278.002,312.002,270.002,289.501,974.1714,734,880
2022-12-142,312.002,327.502,282.502,296.001,979.7718,030,170
2022-12-132,310.502,329.502,289.502,318.001,998.7413,130,620
2022-12-122,263.002,305.002,263.002,295.501,979.3414,463,870
2022-12-092,313.002,329.192,279.002,286.001,971.1515,274,150
2022-12-082,332.502,357.002,309.502,309.501,991.4110,741,110
2022-12-072,328.002,349.502,305.002,315.501,996.5815,940,420
2022-12-062,365.002,381.502,323.002,358.502,033.6615,845,930
2022-12-052,358.002,410.002,344.002,375.502,048.3217,536,840
2022-12-022,358.502,385.502,331.002,365.502,039.7010,479,990
2022-12-012,412.502,419.412,379.502,382.002,053.939,487,173
2022-11-302,413.002,446.132,395.502,444.002,107.3927,289,570
2022-11-292,382.502,418.632,382.002,400.502,069.8810,578,540
2022-11-282,305.002,367.502,291.002,360.502,035.3917,250,711
2022-11-252,342.002,386.002,340.502,367.002,040.9911,638,740
2022-11-242,356.502,371.002,335.502,342.502,019.877,747,763
2022-11-232,399.002,422.502,342.502,356.502,031.9428,366,369
2022-11-222,328.002,382.502,322.502,382.502,054.3624,780,551
2022-11-212,344.502,351.002,268.502,272.501,959.5115,191,050
2022-11-182,389.002,400.002,321.502,344.502,021.5924,845,760
2022-11-172,348.502,378.502,342.502,364.502,038.8413,336,670
2022-11-162,388.502,419.502,364.502,370.502,044.0117,282,490
2022-11-152,340.502,375.002,334.502,375.002,047.8916,664,840
2022-11-142,350.002,369.502,326.502,358.002,033.2317,025,221
2022-11-112,315.002,372.472,293.002,360.002,034.9611,919,170
2022-11-102,333.502,387.502,315.002,315.001,996.1515,708,580
2022-11-092,442.002,444.002,378.502,383.502,033.6611,171,250
2022-11-082,478.002,483.002,436.002,438.002,080.1641,463,113
2022-11-072,486.002,527.002,480.002,501.002,133.9216,388,490
2022-11-042,502.502,557.002,488.502,526.502,155.6713,249,080
2022-11-032,414.502,496.502,404.002,491.502,125.8111,069,020
2022-11-022,444.002,463.502,410.002,428.002,071.6315,674,180
2022-11-012,437.002,470.002,431.002,454.002,093.8128,203,711
2022-10-312,395.002,433.742,363.502,404.002,051.1533,217,309
2022-10-282,387.002,453.002,384.502,418.502,063.5330,611,539
2022-10-272,292.502,438.502,292.502,425.002,069.0749,820,660
2022-10-262,296.002,306.172,266.002,299.501,961.9927,377,449
2022-10-252,341.502,341.502,288.362,289.501,953.469,019,155
2022-10-242,295.502,359.502,267.002,345.002,000.8122,589,939
2022-10-212,315.502,346.002,305.502,344.001,999.9610,811,620
2022-10-202,311.502,333.002,292.002,320.001,979.4825,929,730
2022-10-192,272.502,280.802,233.242,273.001,939.3819,270,609
2022-10-182,291.502,300.002,247.002,253.001,922.3221,030,600
2022-10-172,266.002,296.502,257.502,266.501,933.8321,569,199
2022-10-142,310.502,322.032,258.002,270.001,936.8223,297,520
2022-10-132,268.502,315.002,235.502,302.501,964.5521,598,449
2022-10-122,289.002,315.002,254.002,269.001,935.9713,943,710
2022-10-112,316.502,316.502,272.122,286.001,950.4718,042,699
2022-10-102,336.002,364.592,317.502,327.501,985.8815,530,140
2022-10-072,291.502,360.502,291.502,345.502,001.2421,076,600
2022-10-062,320.002,325.002,259.002,312.001,972.6619,805,100
← NewerPage 17 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.