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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SHEL.LSE stock page

Shell plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-112,645.002,665.502,630.002,644.502,524.074,013,703
2025-08-082,635.002,676.002,635.002,653.002,532.189,901,676
2025-08-072,691.002,709.502,644.002,651.002,530.2712,176,100
2025-08-062,712.502,755.002,712.502,726.502,602.337,474,270
2025-08-052,683.002,710.002,668.002,691.502,568.939,901,655
2025-08-042,696.502,715.002,669.002,682.002,559.8613,027,220
2025-08-012,708.502,736.002,689.502,707.002,583.725,167,404
2025-07-312,720.502,773.002,687.002,711.002,587.548,370,694
2025-07-302,720.002,721.502,675.502,679.002,557.005,476,305
2025-07-292,690.002,721.002,678.002,697.002,574.187,328,692
2025-07-282,680.502,687.502,652.502,687.002,564.6310,452,140
2025-07-252,673.502,677.502,646.002,667.502,546.025,301,386
2025-07-242,667.002,683.502,643.002,662.502,541.255,222,486
2025-07-232,632.002,655.502,632.002,653.502,532.664,288,011
2025-07-222,599.002,635.002,599.002,619.002,499.735,124,328
2025-07-212,614.002,631.502,596.502,613.002,494.0010,499,560
2025-07-182,634.502,647.502,620.002,620.002,500.685,753,357
2025-07-172,618.502,622.502,601.002,609.002,490.194,611,850
2025-07-162,617.002,641.502,604.002,608.002,489.234,324,491
2025-07-152,625.502,637.502,615.502,621.502,502.127,935,201
2025-07-142,668.502,677.002,633.002,636.502,516.435,037,521
2025-07-112,649.502,673.502,648.002,672.002,550.326,735,709
2025-07-102,635.502,668.002,624.792,658.002,536.957,161,469
2025-07-092,616.502,640.002,614.502,627.002,507.377,608,924
2025-07-082,550.502,608.002,550.502,604.002,485.418,254,359
2025-07-072,584.502,586.002,541.712,553.002,436.748,324,602
2025-07-042,608.502,631.502,607.002,628.002,508.323,412,974
2025-07-032,639.002,639.002,617.002,620.502,501.167,078,168
2025-07-022,588.502,626.002,584.002,615.502,496.395,700,102
2025-07-012,555.002,579.002,551.752,574.002,456.788,644,639
2025-06-302,579.002,591.002,553.502,553.502,437.218,585,589
2025-06-272,580.502,594.002,576.352,587.002,469.198,510,631
2025-06-262,578.002,593.002,558.502,576.502,459.1713,481,500
2025-06-252,577.002,602.002,498.962,563.502,446.768,022,262
2025-06-242,565.002,617.002,554.002,584.502,466.8011,960,170
2025-06-232,719.002,719.002,681.502,684.002,561.7725,251,330
2025-06-202,675.502,693.502,653.502,683.002,560.8220,055,641
2025-06-192,679.002,706.002,674.502,698.002,575.139,581,682
2025-06-182,671.002,688.002,655.002,667.002,545.546,950,792
2025-06-172,625.002,667.002,621.002,663.002,541.734,573,578
2025-06-162,663.502,672.502,614.002,625.502,505.937,355,048
2025-06-132,689.002,703.502,618.502,631.002,511.188,181,870
2025-06-122,604.002,622.002,594.502,614.502,495.435,741,350
2025-06-112,588.502,598.002,576.002,581.502,463.9411,983,740
2025-06-102,517.002,598.002,517.002,595.502,477.309,586,948
2025-06-092,498.002,514.502,479.002,505.002,390.924,287,205
2025-06-062,489.502,508.002,484.502,507.502,393.315,181,355
2025-06-052,472.502,502.502,470.002,479.002,366.114,621,773
2025-06-042,504.502,511.762,473.502,480.002,367.068,968,944
2025-06-032,470.502,510.002,464.002,510.002,395.699,000,699
2025-06-022,453.002,488.002,443.502,468.502,356.088,560,408
2025-05-302,451.002,473.002,443.002,449.502,337.9520,094,471
2025-05-292,453.502,465.502,438.002,441.502,330.316,151,902
2025-05-282,450.002,464.502,439.832,445.002,333.656,511,827
2025-05-272,427.002,462.002,427.002,446.502,335.096,556,238
2025-05-232,444.502,454.002,403.502,420.002,309.7912,757,340
2025-05-222,453.002,465.502,427.502,440.002,328.888,625,795
2025-05-212,480.002,495.132,474.502,477.502,364.6712,448,990
2025-05-202,485.502,494.002,466.252,486.502,373.266,158,815
2025-05-192,474.502,488.502,454.002,473.002,360.3813,249,620
← NewerPage 6 of 22 · 1,264 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.