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
2025-05-162,496.002,512.002,478.502,490.502,377.088,749,732
2025-05-152,460.502,478.002,439.502,473.002,360.3810,085,050
2025-05-142,535.002,540.002,504.502,514.502,374.785,810,256
2025-05-132,491.002,527.502,481.002,522.502,382.347,858,663
2025-05-122,489.002,526.502,489.002,492.002,353.539,192,386
2025-05-092,452.502,478.002,446.502,458.002,321.425,495,024
2025-05-082,439.502,451.002,419.692,436.002,300.649,867,295
2025-05-072,427.502,454.002,421.002,429.002,294.0319,314,990
2025-05-062,462.002,469.002,426.502,434.002,298.7513,071,810
2025-05-022,493.002,543.502,461.502,486.502,348.3412,476,280
2025-05-012,405.002,446.002,373.002,436.502,301.124,203,522
2025-04-302,424.502,445.002,406.002,440.502,304.8912,603,620
2025-04-292,447.502,462.002,415.782,443.002,307.254,198,086
2025-04-282,469.002,478.502,450.502,458.002,321.4214,392,500
2025-04-252,443.002,467.502,428.502,464.002,327.094,302,954
2025-04-242,431.502,455.502,415.502,434.002,298.758,111,450
2025-04-232,464.502,510.002,422.502,431.502,296.3921,687,811
2025-04-222,429.002,443.502,421.002,432.002,296.8717,669,320
2025-04-172,426.002,450.832,405.502,439.002,303.486,800,648
2025-04-162,349.002,440.002,349.002,434.502,299.238,155,748
2025-04-152,360.002,384.502,352.002,371.502,239.7313,610,650
2025-04-142,355.502,387.152,347.712,354.502,223.679,862,707
2025-04-112,310.502,336.002,289.692,308.002,179.7617,776,539
2025-04-102,478.002,498.502,326.002,326.002,196.7613,119,230
2025-04-092,303.002,346.502,269.922,291.502,164.1727,494,551
2025-04-082,441.002,458.002,388.002,394.002,260.9816,045,620
2025-04-072,294.502,473.502,271.002,370.502,238.7820,823,770
2025-04-042,640.002,642.502,479.002,481.502,343.6221,615,199
2025-04-032,707.002,736.002,653.002,667.502,519.2815,066,300
2025-04-022,802.502,812.502,760.502,780.002,625.537,455,142
2025-04-012,825.502,842.002,789.502,806.502,650.568,633,598
2025-03-312,781.002,825.502,767.502,825.002,668.0310,694,480
2025-03-282,797.002,823.502,788.702,796.502,641.117,951,731
2025-03-272,813.002,825.382,796.002,822.502,665.6710,656,180
2025-03-262,782.002,843.002,780.502,831.002,673.7017,198,410
2025-03-252,760.002,805.002,752.502,765.002,611.3623,218,369
2025-03-242,738.002,745.502,715.502,725.002,573.595,608,416
2025-03-212,755.502,761.502,723.502,727.002,575.4724,000,891
2025-03-202,742.502,769.502,737.002,749.502,596.727,437,069
2025-03-192,702.002,746.502,701.502,741.002,588.708,383,134
2025-03-182,686.502,709.002,684.002,696.002,546.208,090,245
2025-03-172,633.502,676.502,630.002,676.002,527.3114,969,060
2025-03-142,608.502,633.502,594.502,633.502,487.178,552,404
2025-03-132,568.002,615.502,559.502,603.002,458.3612,126,420
2025-03-122,563.002,568.642,529.502,568.502,425.7812,445,550
2025-03-112,579.502,595.502,550.502,553.002,411.1413,011,250
2025-03-102,565.502,586.002,554.502,573.002,430.039,915,817
2025-03-072,543.002,574.002,532.502,554.502,412.568,829,502
2025-03-062,552.002,555.502,509.452,533.002,392.2512,483,390
2025-03-052,604.002,604.002,528.502,528.502,388.0013,318,210
2025-03-042,589.502,595.502,546.002,568.002,425.3114,583,730
2025-03-032,656.002,680.502,652.642,656.502,508.8914,214,770
2025-02-282,643.002,652.502,615.502,636.002,489.5320,337,250
2025-02-272,649.002,665.002,634.502,652.002,504.647,528,393
2025-02-262,636.002,649.002,620.502,647.002,499.929,438,767
2025-02-252,630.002,656.502,621.502,629.502,483.397,761,678
2025-02-242,635.002,648.002,616.502,633.502,487.177,355,412
2025-02-212,675.002,679.502,633.502,637.502,490.9521,424,500
2025-02-202,675.502,694.002,666.502,684.002,534.865,119,718
2025-02-192,683.002,702.002,679.002,686.002,536.755,594,879
← NewerPage 7 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.