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
2022-07-111,997.402,046.001,992.402,030.501,712.5112,008,270
2022-07-082,029.502,081.002,018.502,043.501,723.4710,824,440
2022-07-072,007.002,052.001,981.802,033.501,715.0433,726,160
2022-07-062,065.002,076.001,954.401,974.201,665.0334,883,754
2022-07-052,212.502,216.502,008.002,016.001,700.2830,909,100
2022-07-042,153.002,215.362,153.002,203.001,858.0017,631,699
2022-07-012,123.502,179.642,094.502,121.001,788.8414,490,750
2022-06-302,148.002,175.502,113.502,134.001,799.8020,169,850
2022-06-292,174.002,238.122,174.002,185.001,842.8131,166,270
2022-06-282,144.502,202.002,144.502,177.001,836.0733,749,621
2022-06-272,074.002,132.002,069.502,112.501,781.6731,627,840
2022-06-242,006.002,091.832,002.502,087.501,760.5823,785,750
2022-06-232,065.502,109.982,028.002,029.001,711.2439,906,031
2022-06-222,070.002,092.502,053.872,076.001,750.8839,340,961
2022-06-212,120.002,164.502,114.002,151.001,814.1427,007,551
2022-06-202,046.502,130.002,043.272,110.501,779.9833,108,109
2022-06-172,135.002,141.802,026.502,044.001,723.9060,234,406
2022-06-162,266.002,272.502,137.702,144.001,808.2338,708,910
2022-06-152,291.502,304.002,251.002,271.001,915.3530,775,061
2022-06-142,307.502,337.002,267.502,308.001,946.5524,859,891
2022-06-132,278.502,325.002,259.502,287.501,929.2634,145,441
2022-06-102,384.502,391.502,324.002,338.001,971.8525,257,301
2022-06-092,439.502,459.242,395.502,395.502,020.3544,141,699
2022-06-082,424.502,450.882,414.502,440.002,057.8827,992,221
2022-06-072,399.002,426.502,391.262,416.002,037.6421,689,740
2022-06-062,379.502,423.502,374.002,394.502,019.5020,531,279
2022-06-012,361.502,390.002,357.002,361.001,991.2521,562,119
2022-05-312,384.002,422.002,376.502,376.502,004.3230,917,760
2022-05-302,383.502,397.302,348.502,374.002,002.2221,868,051
2022-05-272,383.002,410.002,354.502,380.002,007.2820,270,789
2022-05-262,391.002,413.502,388.002,404.002,027.5215,569,600
2022-05-252,390.502,401.002,363.402,378.502,006.0125,067,850
2022-05-242,353.502,376.502,345.002,366.001,995.4754,757,121
2022-05-232,352.502,389.132,348.502,387.502,013.6046,137,281
2022-05-202,353.502,379.502,329.002,336.501,970.5956,252,398
2022-05-192,357.502,374.852,300.652,328.501,963.8418,826,699
2022-05-182,347.002,408.512,339.502,370.501,978.1829,832,609
2022-05-172,350.002,363.502,334.002,350.501,961.4946,574,953
2022-05-162,298.002,340.502,291.702,337.501,950.6441,640,633
2022-05-132,276.502,312.502,245.262,303.501,922.2729,333,230
2022-05-122,268.502,290.002,230.002,240.501,869.6944,155,434
2022-05-112,238.502,322.502,236.092,316.501,933.1235,526,859
2022-05-102,205.002,259.952,191.002,233.501,863.8527,778,650
2022-05-092,317.502,337.722,221.502,225.001,856.7627,546,891
2022-05-062,294.502,334.502,287.502,299.501,918.9338,425,727
2022-05-052,265.002,325.002,252.002,293.001,913.5039,787,121
2022-05-042,223.502,251.502,212.502,225.001,856.7617,713,760
2022-05-032,138.002,223.502,131.502,216.001,849.2522,164,750
2022-04-292,195.502,198.002,150.002,173.001,813.3725,987,770
2022-04-282,141.002,188.502,119.002,185.001,823.3821,290,930
2022-04-272,119.502,148.002,103.002,130.501,777.9033,645,113
2022-04-262,130.002,154.002,060.502,124.001,772.4727,470,779
2022-04-252,124.502,146.792,070.502,074.501,731.1722,495,631
2022-04-222,176.002,221.502,176.002,188.001,825.8838,105,809
2022-04-212,236.002,236.002,200.542,222.001,854.2650,457,289
2022-04-202,232.502,237.502,202.502,208.001,842.5733,788,461
2022-04-192,203.002,259.502,199.002,228.001,859.2637,456,699
2022-04-142,177.002,199.002,164.002,192.001,829.2218,969,119
2022-04-132,157.002,203.502,156.502,182.001,820.8823,058,250
2022-04-122,132.502,177.002,120.002,165.501,807.1132,918,441
← NewerPage 19 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.