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
2022-04-112,154.002,176.502,127.502,135.001,781.6514,785,160
2022-04-082,125.002,168.502,105.002,168.001,809.1920,149,279
2022-04-072,103.502,122.002,078.002,086.001,740.7632,360,311
2022-04-062,124.502,142.002,119.502,131.501,778.7330,445,061
2022-04-052,123.502,132.502,092.862,121.001,769.9730,037,971
2022-04-042,120.002,137.002,102.002,116.001,765.8031,493,881
2022-04-012,092.502,121.002,082.502,119.501,768.7223,746,500
2022-03-312,084.502,121.502,076.002,108.501,759.5427,422,461
2022-03-302,050.002,114.502,048.502,111.501,762.0427,576,779
2022-03-292,072.002,113.502,009.002,022.001,687.3624,886,600
2022-03-282,079.002,118.502,059.502,061.501,720.3218,334,330
2022-03-252,076.002,122.502,055.502,110.501,761.2125,600,439
2022-03-242,091.002,113.052,074.002,081.001,736.5935,081,461
2022-03-232,015.002,090.252,012.002,085.001,739.9335,208,020
2022-03-222,039.502,047.501,999.602,007.501,675.2627,410,279
2022-03-211,959.602,028.001,954.202,020.501,686.1029,667,830
2022-03-181,958.001,960.201,917.801,941.801,620.4338,356,953
2022-03-171,908.401,965.401,897.801,965.401,640.1225,658,311
2022-03-161,954.201,965.601,897.001,903.601,588.5522,226,980
2022-03-151,884.001,940.801,871.201,940.001,618.9333,783,367
2022-03-141,955.401,959.001,910.201,926.801,607.9126,819,600
2022-03-111,985.602,020.001,940.401,963.601,638.6229,522,520
2022-03-101,985.002,012.501,948.001,955.801,632.1126,208,820
2022-03-092,059.502,068.501,979.202,004.501,672.7542,261,020
2022-03-081,979.602,053.501,951.402,039.501,701.9630,496,160
2022-03-071,854.801,999.401,853.401,981.001,653.1444,658,031
2022-03-041,922.601,925.801,833.401,833.401,529.9738,075,809
2022-03-032,057.002,079.501,930.201,930.201,610.7533,730,809
2022-03-021,972.202,064.001,968.802,047.501,708.6429,579,830
2022-03-011,947.401,986.401,927.201,951.001,628.1128,305,400
2022-02-282,018.002,019.501,925.601,972.001,645.6330,758,830
2022-02-251,931.402,012.501,928.192,000.501,669.4130,292,760
2022-02-241,940.802,031.501,906.801,952.801,629.6159,734,953
2022-02-231,939.201,963.801,928.721,943.201,621.6016,512,670
2022-02-221,954.601,999.801,944.201,954.601,631.1121,582,881
2022-02-211,956.601,972.001,932.401,944.201,622.4326,743,869
2022-02-181,972.201,994.201,948.601,957.001,633.1153,226,488
2022-02-171,996.602,008.001,952.201,969.401,643.4615,649,570
2022-02-161,989.802,027.001,983.802,023.501,668.5828,571,330
2022-02-152,000.002,012.501,949.201,984.001,636.0129,779,779
2022-02-142,030.002,045.001,988.002,005.501,653.7413,697,100
2022-02-111,997.602,049.501,994.002,039.001,681.3615,497,830
2022-02-101,998.802,040.701,995.002,018.501,664.4622,355,250
2022-02-092,001.002,039.001,976.802,028.001,672.2914,058,780
2022-02-082,047.002,080.001,993.601,996.001,645.9034,154,859
2022-02-072,037.502,075.502,024.002,061.501,699.9131,177,260
2022-02-042,000.002,041.001,951.112,037.001,679.7120,565,061
2022-02-031,968.801,973.801,934.001,960.001,616.2221,868,900
2022-02-021,947.401,957.041,921.001,932.401,593.4612,044,190
2022-02-011,898.401,946.601,895.601,946.601,605.178,692,774
2022-01-311,910.001,912.871,874.801,886.601,555.698,153,469
2022-01-281,916.001,917.801,877.601,895.201,562.7831,360,869
2022-01-271,884.001,945.001,862.801,919.201,582.5731,658,141
2022-01-261,838.201,912.201,808.311,912.201,576.8038,802,738
2022-01-251,766.201,811.201,749.401,810.801,493.1927,968,461
2022-01-241,798.401,815.801,733.801,747.201,440.7453,705,246
2022-01-211,820.401,835.201,787.201,807.401,490.3814,771,040
2022-01-201,874.601,874.801,810.401,838.401,515.9526,399,520
2022-01-191,872.201,886.001,849.801,869.401,541.5121,852,391
2022-01-181,849.201,889.401,844.801,872.201,543.8221,534,090
← NewerPage 20 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.