Shell plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3,318.00 | 3,359.50 | 3,303.00 | 3,344.00 | 3,314.90 | 7,035,488 |
| 2026-07-22 | 3,276.00 | 3,322.00 | 3,261.50 | 3,292.00 | 3,263.35 | 8,101,133 |
| 2026-07-21 | 3,209.00 | 3,254.00 | 3,208.50 | 3,254.00 | 3,225.68 | 7,421,895 |
| 2026-07-20 | 3,270.00 | 3,275.00 | 3,182.50 | 3,220.00 | 3,191.98 | 7,924,244 |
| 2026-07-17 | 3,170.00 | 3,255.00 | 3,169.50 | 3,236.00 | 3,207.84 | 9,633,295 |
| 2026-07-16 | 3,132.00 | 3,167.50 | 3,110.00 | 3,160.00 | 3,132.50 | 6,680,436 |
| 2026-07-15 | 3,140.50 | 3,187.00 | 3,129.50 | 3,129.50 | 3,102.26 | 7,310,334 |
| 2026-07-14 | 3,153.50 | 3,173.00 | 2,643.00 | 3,147.00 | 3,119.61 | 17,306,299 |
| 2026-07-13 | 3,099.00 | 3,112.00 | 3,058.75 | 3,109.00 | 3,081.94 | 13,263,050 |
| 2026-07-10 | 3,025.50 | 3,052.00 | 3,022.50 | 3,038.50 | 3,012.06 | 6,398,134 |
| 2026-07-09 | 3,033.00 | 3,069.50 | 3,026.50 | 3,041.00 | 3,014.53 | 5,671,115 |
| 2026-07-08 | 3,064.00 | 3,083.00 | 2,559.50 | 3,079.50 | 3,052.70 | 11,949,493 |
| 2026-07-07 | 2,932.00 | 3,021.50 | 2,931.00 | 3,011.00 | 2,984.80 | 12,140,797 |
| 2026-07-06 | 2,890.00 | 2,914.50 | 2,882.00 | 2,912.50 | 2,887.15 | 8,487,399 |
| 2026-07-03 | 2,918.00 | 2,922.00 | 2,891.00 | 2,891.50 | 2,866.34 | 2,489,791 |
| 2026-07-02 | 2,865.50 | 3,049.00 | 2,861.00 | 2,899.00 | 2,873.77 | 10,984,963 |
| 2026-07-01 | 2,920.00 | 2,925.00 | 2,872.00 | 2,872.50 | 2,847.50 | 6,631,393 |
| 2026-06-30 | 2,898.50 | 2,933.00 | 2,886.50 | 2,933.00 | 2,907.47 | 9,050,810 |
| 2026-06-29 | 2,910.00 | 2,921.50 | 2,893.00 | 2,900.50 | 2,875.26 | 8,434,084 |
| 2026-06-26 | 2,910.50 | 2,916.00 | 2,884.68 | 2,898.00 | 2,872.78 | 12,540,434 |
| 2026-06-25 | 2,923.00 | 2,942.00 | 2,908.50 | 2,925.50 | 2,900.04 | 11,210,919 |
| 2026-06-24 | 3,000.50 | 3,007.50 | 2,943.50 | 2,946.50 | 2,920.86 | 8,157,403 |
| 2026-06-23 | 3,006.00 | 3,012.00 | 2,981.50 | 3,004.50 | 2,978.35 | 7,788,403 |
| 2026-06-22 | 2,992.00 | 3,322.50 | 2,976.00 | 3,008.50 | 2,982.32 | 8,501,454 |
| 2026-06-19 | 2,991.00 | 3,011.00 | 2,972.50 | 2,993.50 | 2,967.45 | 29,340,080 |
| 2026-06-18 | 3,013.00 | 3,217.00 | 2,940.00 | 2,962.00 | 2,936.22 | 9,420,996 |
| 2026-06-17 | 3,049.50 | 3,053.50 | 3,020.00 | 3,035.00 | 3,008.59 | 5,101,278 |
| 2026-06-16 | 3,074.50 | 3,081.00 | 3,050.00 | 3,068.00 | 3,041.30 | 5,263,847 |
| 2026-06-15 | 3,136.50 | 3,138.50 | 3,040.50 | 3,080.50 | 3,053.69 | 8,987,976 |
| 2026-06-12 | 3,203.50 | 3,224.00 | 3,148.00 | 3,220.50 | 3,192.47 | 7,887,314 |
| 2026-06-11 | 3,242.00 | 3,300.00 | 3,237.00 | 3,276.00 | 3,247.49 | 7,162,743 |
| 2026-06-10 | 3,163.50 | 3,243.00 | 3,161.50 | 3,239.00 | 3,210.81 | 7,643,163 |
| 2026-06-09 | 3,223.00 | 3,237.50 | 3,169.50 | 3,182.50 | 3,154.80 | 6,925,984 |
| 2026-06-08 | 3,260.00 | 3,279.50 | 3,225.00 | 3,243.00 | 3,214.78 | 5,381,375 |
| 2026-06-05 | 3,230.50 | 3,242.00 | 3,203.50 | 3,227.50 | 3,199.41 | 11,318,920 |
| 2026-06-04 | 3,235.00 | 3,758.50 | 3,186.00 | 3,229.50 | 3,201.39 | 6,442,007 |
| 2026-06-03 | 3,225.00 | 3,278.50 | 3,222.50 | 3,268.50 | 3,240.06 | 14,157,060 |
| 2026-06-02 | 3,164.00 | 3,215.00 | 3,153.00 | 3,215.00 | 3,187.02 | 15,050,540 |
| 2026-06-01 | 3,135.50 | 3,420.00 | 3,135.50 | 3,196.00 | 3,168.19 | 9,188,435 |
| 2026-05-29 | 3,123.00 | 3,147.00 | 3,106.50 | 3,118.00 | 3,090.86 | 16,183,510 |
| 2026-05-28 | 3,150.00 | 3,158.00 | 3,100.25 | 3,142.00 | 3,114.66 | 11,625,520 |
| 2026-05-27 | 3,161.50 | 3,167.00 | 3,090.00 | 3,120.00 | 3,092.85 | 10,638,210 |
| 2026-05-26 | 3,183.00 | 3,222.50 | 3,151.50 | 3,194.50 | 3,166.70 | 26,457,490 |
| 2026-05-22 | 3,212.00 | 3,240.00 | 3,192.00 | 3,205.00 | 3,177.11 | 8,851,274 |
| 2026-05-21 | 3,211.00 | 3,269.00 | 3,206.50 | 3,239.00 | 3,210.81 | 5,464,240 |
| 2026-05-20 | 3,291.50 | 3,311.00 | 3,241.00 | 3,252.00 | 3,194.77 | 7,284,685 |
| 2026-05-19 | 3,297.50 | 3,309.50 | 3,273.00 | 3,284.50 | 3,226.70 | 5,313,618 |
| 2026-05-18 | 3,214.00 | 3,289.50 | 3,209.00 | 3,289.50 | 3,231.61 | 5,903,613 |
| 2026-05-15 | 3,178.50 | 3,194.50 | 3,149.00 | 3,194.50 | 3,138.28 | 8,267,534 |
| 2026-05-14 | 3,139.00 | 3,156.00 | 3,130.50 | 3,148.50 | 3,093.09 | 5,087,263 |
| 2026-05-13 | 3,150.50 | 3,176.50 | 3,140.00 | 3,145.50 | 3,090.15 | 6,309,881 |
| 2026-05-12 | 3,156.50 | 3,184.50 | 3,146.00 | 3,157.50 | 3,101.94 | 13,626,560 |
| 2026-05-11 | 3,114.00 | 3,138.50 | 3,110.50 | 3,127.50 | 3,072.46 | 5,548,896 |
| 2026-05-08 | 3,109.50 | 3,115.50 | 3,078.00 | 3,103.00 | 3,048.39 | 20,661,900 |
| 2026-05-07 | 3,179.00 | 3,183.00 | 3,094.50 | 3,119.00 | 3,064.11 | 9,815,812 |
| 2026-05-06 | 3,300.50 | 3,302.50 | 3,138.50 | 3,211.50 | 3,154.99 | 8,575,850 |
| 2026-05-05 | 3,330.00 | 3,337.50 | 3,284.00 | 3,312.50 | 3,254.21 | 14,486,480 |
| 2026-05-01 | 3,321.50 | 3,342.00 | 3,260.50 | 3,290.00 | 3,232.10 | 4,047,414 |
| 2026-04-30 | 3,333.50 | 3,334.53 | 3,277.50 | 3,326.00 | 3,267.47 | 15,063,750 |
| 2026-04-29 | 3,291.00 | 3,308.00 | 3,268.50 | 3,280.00 | 3,222.28 | 7,128,222 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.2892 GBP |
| 2026-05-21 | 0.2918 GBP |
| 2026-02-19 | 0.2787 GBP |
| 2025-11-13 | 0.2685 GBP |
| 2025-08-14 | 0.2662 GBP |
| 2025-05-15 | 0.2641 GBP |
| 2025-02-14 | 0.2780 GBP |
| 2024-11-14 | 0.2703 GBP |
| 2024-08-15 | 0.2615 GBP |
| 2024-05-16 | 0.2694 GBP |
| 2024-02-15 | 0.2690 GBP |
| 2023-11-16 | 0.2631 GBP |
| 2023-08-10 | 0.2636 GBP |
| 2023-05-18 | 0.2325 GBP |
| 2023-02-16 | 0.2413 GBP |
| 2022-11-10 | 0.2500 GBP |
| 2022-08-11 | 0.2500 GBP |
| 2022-05-19 | 0.2500 GBP |
| 2022-02-17 | 0.2400 GBP |
| 2021-11-11 | 0.1817 GBP |
| 2021-08-12 | 0.1716 GBP |
| 2021-05-13 | 0.1226 GBP |
| 2021-02-18 | 0.1208 GBP |
| 2020-11-12 | 0.1247 GBP |
| 2020-08-13 | 0.1223 GBP |
| 2020-05-14 | 0.1259 GBP |
| 2020-02-13 | 0.3485 GBP |
| 2019-11-14 | 0.3623 GBP |
| 2019-08-15 | 0.3900 GBP |
| 2019-05-16 | 0.3630 GBP |
| 2019-02-14 | 0.3689 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.