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
2025-11-042,826.502,840.502,788.002,838.002,736.048,798,137
2025-11-032,867.002,889.502,829.502,841.502,739.4112,938,790
2025-10-312,852.502,875.002,830.372,847.502,745.2010,109,310
2025-10-302,903.002,903.002,849.352,883.002,779.428,804,685
2025-10-292,830.502,882.002,830.502,875.502,772.1911,999,770
2025-10-282,816.002,842.502,806.002,833.002,731.226,681,379
2025-10-272,852.502,855.002,818.002,832.002,730.267,109,772
2025-10-242,827.502,853.002,827.002,851.002,748.577,816,609
2025-10-232,817.002,862.102,812.502,840.502,738.4510,191,690
2025-10-222,739.502,767.002,738.502,761.002,661.818,546,153
2025-10-212,716.002,733.502,705.502,717.002,619.394,445,117
2025-10-202,686.502,723.002,683.502,711.002,613.608,850,427
2025-10-172,643.502,691.002,628.502,691.002,594.326,539,524
2025-10-162,681.502,696.002,676.502,676.502,580.344,893,952
2025-10-152,684.502,702.002,679.752,691.502,594.805,490,756
2025-10-142,692.002,701.002,665.502,686.002,589.504,906,156
2025-10-132,705.002,715.002,681.502,697.002,600.118,635,236
2025-10-102,752.502,767.502,688.502,696.002,599.148,258,447
2025-10-092,781.502,802.002,766.882,776.502,676.756,164,237
2025-10-082,773.502,790.502,748.002,764.002,664.708,206,993
2025-10-072,800.002,801.002,754.502,779.002,679.167,855,846
2025-10-062,718.002,738.002,714.002,737.002,638.676,207,027
2025-10-032,669.502,706.502,669.502,702.502,605.414,386,954
2025-10-022,675.002,687.502,670.002,670.502,574.564,925,824
2025-10-012,650.002,688.002,649.502,680.502,584.208,954,447
2025-09-302,673.002,689.002,630.912,646.502,551.4211,695,440
2025-09-292,723.002,738.002,688.002,696.002,599.146,529,905
2025-09-262,717.502,739.502,707.502,733.502,635.299,441,387
2025-09-252,670.002,702.002,669.002,699.002,602.036,752,068
2025-09-242,635.502,680.002,627.002,673.002,576.9715,441,160
2025-09-232,625.002,665.002,619.002,645.002,549.9712,203,600
2025-09-222,618.502,627.002,603.502,614.502,520.578,288,255
2025-09-192,632.002,640.002,608.432,612.502,518.6422,421,971
2025-09-182,607.502,637.502,605.542,622.502,528.289,887,602
2025-09-172,646.502,650.002,598.502,606.002,512.387,243,439
2025-09-162,633.502,640.002,614.692,637.002,542.266,184,722
2025-09-152,630.002,642.002,610.502,626.502,532.145,987,439
2025-09-122,632.002,664.002,629.502,637.002,542.2610,408,670
2025-09-112,662.002,684.502,638.502,645.002,549.977,204,499
2025-09-102,652.002,666.002,637.502,656.002,560.589,229,460
2025-09-092,634.002,673.502,631.502,664.502,568.777,942,183
2025-09-082,656.002,664.002,629.502,639.002,544.197,757,302
2025-09-052,681.502,692.502,625.282,627.502,533.108,368,499
2025-09-042,682.502,701.502,675.302,688.002,591.437,942,239
2025-09-032,735.002,757.002,691.002,694.002,597.217,444,586
2025-09-022,722.002,764.002,715.002,730.502,632.404,889,675
2025-09-012,723.002,731.502,709.302,717.002,619.393,248,002
2025-08-292,720.002,747.502,717.002,724.002,626.145,073,790
2025-08-282,725.002,729.502,701.502,715.502,617.943,394,153
2025-08-272,718.002,733.002,700.002,715.502,617.944,892,823
2025-08-262,706.502,728.002,700.002,707.002,609.7512,890,350
2025-08-222,692.502,706.002,679.002,692.002,595.293,541,590
2025-08-212,679.002,683.502,667.002,677.502,581.314,078,426
2025-08-202,638.002,672.502,632.502,666.002,570.2210,360,400
2025-08-192,623.002,654.002,616.502,653.002,557.695,088,786
2025-08-182,634.502,636.502,601.502,633.002,538.417,863,882
2025-08-152,646.502,656.502,617.002,639.002,544.1915,746,510
2025-08-142,641.002,642.002,621.002,628.002,533.585,116,725
2025-08-132,670.002,676.002,650.212,669.502,547.935,113,448
2025-08-122,649.002,678.002,647.002,676.002,554.139,676,368
← NewerPage 5 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.