Shell plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 1,822.80 | 1,844.00 | 1,813.20 | 1,842.80 | 1,519.57 | 15,059,520 |
| 2022-01-14 | 1,809.40 | 1,832.20 | 1,800.20 | 1,820.60 | 1,501.27 | 16,149,380 |
| 2022-01-13 | 1,799.80 | 1,813.20 | 1,792.60 | 1,806.20 | 1,489.39 | 13,064,340 |
| 2022-01-12 | 1,768.40 | 1,809.60 | 1,768.40 | 1,806.40 | 1,489.56 | 22,162,820 |
| 2022-01-11 | 1,735.00 | 1,760.80 | 1,719.20 | 1,758.40 | 1,449.98 | 25,016,689 |
| 2022-01-10 | 1,741.60 | 1,761.20 | 1,725.29 | 1,730.60 | 1,427.05 | 15,784,140 |
| 2022-01-07 | 1,721.80 | 1,736.60 | 1,708.60 | 1,736.60 | 1,432.00 | 12,539,640 |
| 2022-01-06 | 1,692.80 | 1,739.80 | 1,692.80 | 1,718.20 | 1,416.83 | 8,784,429 |
| 2022-01-05 | 1,700.40 | 1,731.80 | 1,691.20 | 1,722.20 | 1,420.13 | 7,927,910 |
| 2022-01-04 | 1,658.20 | 1,711.20 | 1,655.20 | 1,700.80 | 1,402.48 | 11,535,040 |
| 2021-12-31 | 1,607.20 | 1,629.00 | 1,607.20 | 1,621.80 | 1,337.34 | 2,164,944 |
| 2021-12-30 | 1,621.80 | 1,632.20 | 1,616.40 | 1,619.00 | 1,335.03 | 5,996,573 |
| 2021-12-29 | 1,646.00 | 1,668.40 | 1,623.60 | 1,629.40 | 1,343.60 | 7,247,562 |
| 2021-12-24 | 1,636.00 | 1,657.12 | 1,636.00 | 1,644.00 | 1,355.64 | 1,467,856 |
| 2021-12-23 | 1,629.60 | 1,658.60 | 1,627.00 | 1,645.80 | 1,357.13 | 5,408,126 |
| 2021-12-22 | 1,615.80 | 1,628.00 | 1,605.40 | 1,628.00 | 1,342.45 | 15,358,360 |
| 2021-12-21 | 1,590.40 | 1,619.40 | 1,583.20 | 1,618.60 | 1,334.70 | 11,421,200 |
| 2021-12-20 | 1,542.00 | 1,579.60 | 1,535.56 | 1,573.60 | 1,297.59 | 18,087,100 |
| 2021-12-17 | 1,604.60 | 1,619.80 | 1,584.40 | 1,593.00 | 1,313.59 | 32,026,430 |
| 2021-12-16 | 1,621.80 | 1,631.60 | 1,606.80 | 1,627.00 | 1,341.63 | 25,703,609 |
| 2021-12-15 | 1,607.60 | 1,613.00 | 1,587.60 | 1,594.20 | 1,314.58 | 5,963,195 |
| 2021-12-14 | 1,616.40 | 1,633.80 | 1,607.00 | 1,619.40 | 1,335.36 | 7,605,810 |
| 2021-12-13 | 1,663.20 | 1,664.80 | 1,613.00 | 1,615.00 | 1,331.73 | 17,753,330 |
| 2021-12-10 | 1,652.80 | 1,682.20 | 1,652.80 | 1,659.80 | 1,368.67 | 5,074,472 |
| 2021-12-09 | 1,691.40 | 1,695.00 | 1,655.00 | 1,669.20 | 1,376.42 | 4,612,482 |
| 2021-12-08 | 1,683.00 | 1,705.60 | 1,671.60 | 1,691.20 | 1,394.56 | 11,561,170 |
| 2021-12-07 | 1,694.00 | 1,707.20 | 1,680.60 | 1,695.60 | 1,398.19 | 6,563,346 |
| 2021-12-06 | 1,661.80 | 1,693.20 | 1,661.60 | 1,681.40 | 1,386.48 | 9,930,700 |
| 2021-12-03 | 1,662.40 | 1,670.80 | 1,645.80 | 1,651.40 | 1,361.75 | 11,226,260 |
| 2021-12-02 | 1,585.00 | 1,640.80 | 1,584.20 | 1,633.20 | 1,346.74 | 11,497,580 |
| 2021-12-01 | 1,605.00 | 1,627.80 | 1,577.00 | 1,607.00 | 1,325.13 | 10,140,150 |
| 2021-11-30 | 1,561.40 | 1,589.60 | 1,544.45 | 1,577.00 | 1,300.40 | 21,107,760 |
| 2021-11-29 | 1,589.80 | 1,628.72 | 1,574.40 | 1,594.80 | 1,315.07 | 19,319,160 |
| 2021-11-26 | 1,547.20 | 1,581.72 | 1,534.20 | 1,556.20 | 1,283.24 | 15,387,560 |
| 2021-11-25 | 1,656.60 | 1,657.60 | 1,640.00 | 1,649.60 | 1,360.26 | 2,732,203 |
| 2021-11-24 | 1,641.80 | 1,663.20 | 1,630.80 | 1,657.60 | 1,366.86 | 34,323,500 |
| 2021-11-23 | 1,605.20 | 1,648.20 | 1,596.60 | 1,638.20 | 1,350.86 | 16,711,650 |
| 2021-11-22 | 1,606.00 | 1,622.00 | 1,578.60 | 1,615.40 | 1,332.06 | 7,070,905 |
| 2021-11-19 | 1,671.80 | 1,696.50 | 1,602.60 | 1,609.40 | 1,327.11 | 22,515,551 |
| 2021-11-18 | 1,668.00 | 1,668.60 | 1,646.60 | 1,660.80 | 1,369.50 | 9,049,250 |
| 2021-11-17 | 1,686.20 | 1,698.60 | 1,671.80 | 1,689.40 | 1,393.08 | 30,925,770 |
| 2021-11-16 | 1,682.40 | 1,712.40 | 1,672.60 | 1,700.80 | 1,402.48 | 33,976,320 |
| 2021-11-15 | 1,639.60 | 1,683.40 | 1,639.09 | 1,676.40 | 1,382.36 | 37,838,688 |
| 2021-11-12 | 1,657.00 | 1,660.80 | 1,634.60 | 1,641.20 | 1,353.33 | 13,503,940 |
| 2021-11-11 | 1,653.80 | 1,670.40 | 1,645.20 | 1,664.80 | 1,372.80 | 5,390,334 |
| 2021-11-10 | 1,684.80 | 1,702.35 | 1,669.00 | 1,681.20 | 1,371.34 | 19,238,539 |
| 2021-11-09 | 1,684.60 | 1,701.84 | 1,665.60 | 1,677.00 | 1,367.91 | 7,145,116 |
| 2021-11-08 | 1,691.80 | 1,716.20 | 1,681.60 | 1,686.20 | 1,375.41 | 43,605,473 |
| 2021-11-05 | 1,649.20 | 1,689.40 | 1,645.40 | 1,683.40 | 1,373.13 | 37,742,719 |
| 2021-11-04 | 1,633.20 | 1,673.80 | 1,631.13 | 1,658.00 | 1,352.41 | 29,315,520 |
| 2021-11-03 | 1,650.20 | 1,655.60 | 1,621.80 | 1,628.60 | 1,328.43 | 27,526,760 |
| 2021-11-02 | 1,678.00 | 1,680.00 | 1,647.00 | 1,661.60 | 1,355.35 | 58,292,910 |
| 2021-11-01 | 1,676.20 | 1,695.00 | 1,671.40 | 1,683.20 | 1,372.97 | 18,154,131 |
| 2021-10-29 | 1,692.20 | 1,723.00 | 1,674.20 | 1,681.00 | 1,371.17 | 13,574,400 |
| 2021-10-28 | 1,736.80 | 1,754.20 | 1,693.40 | 1,713.20 | 1,397.44 | 49,765,879 |
| 2021-10-27 | 1,760.40 | 1,774.40 | 1,750.60 | 1,765.60 | 1,440.18 | 9,888,626 |
| 2021-10-26 | 1,772.80 | 1,785.60 | 1,761.80 | 1,773.80 | 1,446.87 | 7,826,593 |
| 2021-10-25 | 1,764.40 | 1,783.65 | 1,758.80 | 1,775.80 | 1,448.50 | 7,466,673 |
| 2021-10-22 | 1,757.00 | 1,774.60 | 1,749.20 | 1,749.20 | 1,426.80 | 4,992,546 |
| 2021-10-21 | 1,774.60 | 1,783.40 | 1,755.80 | 1,756.20 | 1,432.51 | 7,317,624 |
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.