Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← SHEL.LSE stock page

Shell plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-283,260.003,343.003,231.503,288.003,230.1426,278,070
2026-04-273,308.003,338.503,233.003,252.503,195.2612,352,360
2026-04-243,320.003,347.003,293.003,307.503,249.306,008,123
2026-04-233,321.003,333.503,293.303,293.503,235.545,566,269
2026-04-223,270.503,316.503,266.503,299.503,241.446,491,431
2026-04-213,265.003,290.503,264.003,276.003,218.359,944,726
2026-04-203,280.503,295.503,241.003,274.503,216.8811,508,860
2026-04-173,385.503,394.503,169.743,196.003,139.7616,496,779
2026-04-163,322.503,390.503,318.003,384.503,324.948,354,968
2026-04-153,360.003,389.003,345.803,346.003,287.1215,622,770
2026-04-143,448.003,467.503,348.503,375.503,316.1013,354,230
2026-04-133,484.003,492.303,449.003,471.003,409.927,483,052
2026-04-103,403.503,449.003,383.003,420.503,360.3115,550,810
2026-04-093,444.503,468.003,415.503,448.503,387.817,142,296
2026-04-083,252.503,401.003,244.503,401.003,341.1521,140,500
2026-04-073,547.503,589.503,541.583,568.003,505.2113,331,900
2026-04-023,509.503,585.003,508.003,543.503,481.1415,335,520
2026-04-013,528.003,563.503,432.003,443.503,382.9014,893,580
2026-03-313,514.503,592.003,514.503,583.003,519.9511,764,630
2026-03-303,490.003,566.503,490.003,553.503,490.979,216,772
2026-03-273,460.003,482.003,426.523,482.003,420.739,228,913
2026-03-263,449.503,474.003,426.503,472.503,411.399,423,934
2026-03-253,390.003,442.503,390.003,433.003,372.5910,336,550
2026-03-243,359.503,460.003,358.903,460.003,399.118,149,023
2026-03-233,396.003,421.503,274.003,354.503,295.4712,521,720
2026-03-203,413.003,482.503,401.503,434.003,373.5741,833,871
2026-03-193,459.003,490.003,409.003,461.003,400.0920,153,830
2026-03-183,445.003,477.003,433.003,461.503,400.5913,785,170
2026-03-173,410.503,486.003,410.503,474.003,412.878,857,036
2026-03-163,378.003,424.503,372.503,415.003,354.9012,235,910
2026-03-133,331.003,378.003,331.003,367.503,308.248,283,923
2026-03-123,250.003,329.003,235.003,328.003,269.4412,881,190
2026-03-113,166.503,244.003,158.003,244.003,186.9111,666,640
2026-03-103,142.003,198.503,107.503,180.503,124.5313,067,970
2026-03-093,201.003,225.593,164.003,207.003,150.5611,124,980
2026-03-063,106.003,156.003,096.003,133.003,077.8716,414,680
2026-03-053,108.003,121.503,059.003,108.003,053.3110,576,040
2026-03-043,084.003,100.503,049.003,063.503,009.5917,197,740
2026-03-033,131.003,154.003,071.003,113.003,058.2213,648,380
2026-03-023,227.003,278.003,105.503,132.003,076.8816,645,910
2026-02-273,018.503,079.003,007.503,073.503,019.4124,177,051
2026-02-263,024.503,035.502,975.003,024.002,970.7814,276,500
2026-02-252,985.003,011.002,985.003,011.002,958.0132,480,500
2026-02-242,985.502,991.502,961.002,971.502,919.2122,832,119
2026-02-232,933.002,990.152,920.212,965.002,912.8213,925,480
2026-02-202,953.502,960.502,927.002,940.502,888.7511,356,000
2026-02-192,942.002,962.502,911.402,944.002,892.1923,119,141
2026-02-182,875.002,939.002,867.502,929.002,850.0821,932,770
2026-02-172,880.002,902.002,839.002,867.002,789.759,204,440
2026-02-162,873.002,886.502,859.832,865.502,788.294,132,260
2026-02-132,880.002,890.002,856.002,872.502,795.1025,739,369
2026-02-122,932.502,942.002,879.502,888.002,810.1813,714,940
2026-02-112,852.502,918.002,850.752,914.002,835.4812,970,020
2026-02-102,825.002,874.502,811.502,832.002,755.6916,717,650
2026-02-092,754.002,823.002,754.002,823.002,746.937,500,696
2026-02-062,758.502,793.002,741.502,774.502,699.748,064,102
2026-02-052,838.002,859.502,763.752,769.502,694.8720,826,660
2026-02-042,840.002,875.502,817.002,867.002,789.756,390,035
2026-02-032,774.002,792.502,745.502,789.502,714.345,495,186
2026-02-022,741.502,782.502,722.502,779.502,704.615,337,282
← NewerPage 3 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.