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
2022-10-052,340.002,387.002,295.002,378.502,029.4030,943,320
2022-10-042,328.502,356.502,288.502,338.001,994.8417,764,779
2022-10-032,255.002,315.502,247.502,299.501,961.9915,578,720
2022-09-302,252.502,282.002,228.502,246.501,916.7716,698,211
2022-09-292,261.502,271.502,219.502,241.501,912.5017,127,410
2022-09-282,215.502,275.502,187.002,261.001,929.1414,687,170
2022-09-272,199.002,268.112,186.502,243.501,914.2122,128,391
2022-09-262,186.502,231.002,158.502,211.501,886.9122,555,439
2022-09-232,323.502,324.502,198.002,214.501,889.4722,627,000
2022-09-222,326.502,365.002,313.002,338.501,995.2713,684,030
2022-09-212,322.002,372.002,317.882,335.001,992.2820,653,670
2022-09-202,315.002,351.002,290.002,302.501,964.5521,934,230
2022-09-162,318.502,341.002,281.502,296.501,959.4378,571,641
2022-09-152,340.002,365.502,307.602,314.501,974.7913,849,100
2022-09-142,306.002,354.002,284.502,341.001,997.4018,298,480
2022-09-132,318.502,351.502,307.502,327.501,985.8814,142,040
2022-09-122,311.002,340.132,305.002,321.501,980.7628,389,400
2022-09-092,281.502,317.502,279.532,300.001,962.4216,834,420
2022-09-082,266.002,293.002,249.002,270.001,936.8215,522,840
2022-09-072,285.002,315.942,240.502,263.001,930.8518,633,721
2022-09-062,336.502,343.002,286.502,308.501,969.6714,147,380
2022-09-052,325.502,366.502,312.492,348.002,003.3710,174,680
2022-09-022,305.502,336.002,285.502,324.001,982.9013,297,140
2022-09-012,283.002,296.502,251.832,273.001,939.3814,886,880
2022-08-312,331.002,343.502,238.132,290.001,953.8952,745,238
2022-08-302,366.502,393.502,317.502,339.501,996.1220,945,939
2022-08-262,328.002,346.002,314.002,334.001,991.4340,379,688
2022-08-252,320.502,339.002,305.502,320.501,979.9116,967,699
2022-08-242,317.502,324.002,289.002,292.501,956.0222,734,270
2022-08-232,244.502,321.502,240.002,317.501,977.3517,854,461
2022-08-222,221.502,262.002,212.502,244.001,914.6411,765,510
2022-08-192,219.002,260.002,205.502,248.501,918.4817,288,680
2022-08-182,195.002,217.502,180.002,217.501,892.0315,211,830
2022-08-172,183.502,198.002,155.752,182.001,861.7417,541,561
2022-08-162,193.002,201.002,167.502,168.501,850.2231,593,891
2022-08-152,227.002,229.002,140.502,182.001,861.7417,089,461
2022-08-122,207.502,240.252,198.202,215.001,889.8911,094,500
2022-08-112,167.002,216.502,161.502,213.501,888.6115,811,160
2022-08-102,173.502,197.002,144.002,169.501,829.7412,399,540
2022-08-092,152.502,209.502,146.502,184.501,842.3921,369,920
2022-08-082,160.502,185.002,147.712,161.501,822.9910,493,850
2022-08-052,104.002,165.002,093.002,150.001,813.3025,367,529
2022-08-042,162.502,192.002,130.002,132.501,798.5426,244,180
2022-08-032,168.002,206.502,148.282,170.501,830.5812,973,630
2022-08-022,139.502,177.502,137.002,166.001,826.7949,102,641
2022-08-012,176.502,195.502,132.862,136.001,801.4912,319,490
2022-07-292,124.002,189.502,112.002,179.001,837.7516,790,320
2022-07-282,164.002,164.002,114.502,124.001,791.3724,750,279
2022-07-272,095.502,124.502,082.002,117.501,785.8819,303,750
2022-07-262,096.502,124.022,085.502,086.501,759.7417,920,500
2022-07-252,030.002,069.002,002.502,069.001,744.9826,203,529
2022-07-222,040.002,058.002,016.502,039.501,720.1010,899,640
2022-07-212,060.002,061.502,004.752,028.501,710.8216,743,381
2022-07-202,059.502,064.002,030.502,050.501,729.3813,623,550
2022-07-192,030.502,050.502,017.502,034.001,715.4623,609,480
2022-07-182,025.502,064.502,022.502,037.001,717.9912,937,440
2022-07-151,950.002,012.001,939.201,989.601,678.0114,079,230
2022-07-142,008.502,014.201,908.601,936.401,633.1516,717,750
2022-07-132,000.002,020.501,958.402,002.001,688.4715,023,020
2022-07-122,038.002,048.001,982.801,998.001,685.1015,831,310
← NewerPage 18 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.