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
2026-01-302,788.502,798.002,768.502,794.002,718.717,013,448
2026-01-292,752.502,818.502,748.502,797.502,722.127,390,881
2026-01-282,713.502,748.172,712.502,732.502,658.877,427,780
2026-01-272,672.502,700.012,666.002,697.002,624.3320,289,830
2026-01-262,694.002,707.002,672.342,672.502,600.497,482,122
2026-01-232,686.002,722.002,678.002,687.502,615.089,909,985
2026-01-222,754.502,757.002,671.882,674.002,601.9511,445,460
2026-01-212,715.002,752.002,706.502,733.502,659.848,002,211
2026-01-202,715.502,736.002,701.802,722.002,648.657,407,904
2026-01-192,749.502,762.002,726.502,730.002,656.445,293,625
2026-01-162,738.002,777.002,720.002,752.502,678.336,837,066
2026-01-152,738.002,754.502,699.502,746.502,672.496,360,308
2026-01-142,700.002,745.082,698.502,739.002,665.207,143,182
2026-01-132,661.502,730.502,661.502,722.002,648.656,849,542
2026-01-122,648.002,664.002,625.502,661.502,589.788,386,700
2026-01-092,592.002,659.002,589.502,640.002,568.866,749,403
2026-01-082,633.002,633.002,553.772,562.002,492.9711,393,830
2026-01-072,686.002,705.002,629.002,655.502,583.9525,169,689
2026-01-062,767.502,786.502,747.002,747.002,672.986,173,059
2026-01-052,784.002,795.502,722.002,738.002,664.228,432,602
2026-01-022,742.002,781.502,737.002,759.502,685.145,989,768
2025-12-312,738.502,743.502,729.502,740.002,666.171,867,220
2025-12-302,709.502,741.002,709.002,731.502,657.904,683,155
2025-12-292,695.002,718.502,694.502,706.002,633.093,782,324
2025-12-242,702.502,716.502,697.002,698.002,625.301,428,261
2025-12-232,687.002,707.002,686.002,702.002,629.195,162,568
2025-12-222,690.502,714.502,690.502,705.002,632.117,810,023
2025-12-192,666.002,703.002,657.002,703.002,630.1722,532,779
2025-12-182,677.002,684.002,648.802,662.002,590.2714,033,740
2025-12-172,660.002,693.502,657.342,657.502,585.8911,097,050
2025-12-162,683.002,700.002,606.002,626.502,555.739,614,157
2025-12-152,704.502,719.002,698.342,698.502,625.794,483,220
2025-12-122,707.002,712.002,685.502,686.502,614.1114,881,870
2025-12-112,704.502,719.502,697.502,707.002,634.066,872,138
2025-12-102,727.502,740.502,708.002,709.002,636.018,282,469
2025-12-092,731.502,752.002,729.002,734.502,660.825,743,587
2025-12-082,742.502,766.502,733.002,750.002,675.903,555,701
2025-12-052,771.002,789.502,748.502,760.002,685.635,555,202
2025-12-042,816.002,820.002,791.502,799.502,724.074,394,849
2025-12-032,791.002,815.002,788.002,799.002,723.584,395,506
2025-12-022,807.002,813.002,779.502,788.502,713.3643,519,121
2025-12-012,781.002,820.502,779.502,800.502,725.0415,867,660
2025-11-282,763.502,794.002,763.502,783.502,708.507,551,151
2025-11-272,757.502,766.002,740.002,753.002,678.824,778,730
2025-11-262,756.502,777.002,748.502,766.502,691.9612,831,720
2025-11-252,782.002,799.002,753.502,766.002,691.4716,559,061
2025-11-242,777.002,784.002,759.282,772.002,697.3119,348,789
2025-11-212,780.002,790.502,760.002,785.002,709.9611,519,290
2025-11-202,819.002,837.002,800.002,813.502,737.699,405,921
2025-11-192,846.002,855.002,779.002,794.002,718.7119,329,730
2025-11-182,838.002,842.002,799.502,817.502,741.5816,931,600
2025-11-172,864.002,866.502,848.502,858.002,780.9922,186,670
2025-11-142,861.502,877.002,830.002,858.002,780.995,089,214
2025-11-132,878.502,885.002,859.502,859.502,782.4510,096,430
2025-11-122,929.502,936.502,909.002,909.002,804.4910,376,150
2025-11-112,910.002,937.502,892.002,931.502,826.189,902,025
2025-11-102,886.002,889.502,851.502,869.502,766.419,743,504
2025-11-072,840.002,860.002,822.502,849.002,746.6510,823,810
2025-11-062,858.002,870.002,830.502,850.002,747.6110,771,840
2025-11-052,818.002,874.002,818.002,863.502,760.627,483,379
← NewerPage 4 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.