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
2025-02-182,682.002,694.502,667.502,680.002,531.0911,807,740
2025-02-172,666.502,694.502,662.502,687.002,537.7014,494,140
2025-02-142,649.502,694.002,641.002,674.002,525.4210,577,550
2025-02-132,634.002,658.002,624.502,651.502,477.917,079,010
2025-02-122,682.502,704.502,672.502,701.502,524.646,118,467
2025-02-112,654.502,707.112,650.502,699.502,522.778,360,709
2025-02-102,647.002,653.502,617.502,639.502,466.7010,542,670
2025-02-072,644.502,655.502,632.502,645.002,471.847,001,591
2025-02-062,649.502,694.002,640.452,646.502,473.246,027,868
2025-02-052,653.002,671.502,621.502,645.002,471.8422,247,029
2025-02-042,621.502,656.002,600.002,652.002,478.3833,837,129
2025-02-032,656.002,665.502,614.002,627.002,455.0213,224,190
2025-01-312,666.002,696.002,660.502,678.502,503.158,534,089
2025-01-302,587.502,672.002,586.502,663.002,488.668,887,877
2025-01-292,575.002,608.002,558.142,595.002,425.118,374,553
2025-01-282,606.002,612.502,578.002,581.002,412.035,650,177
2025-01-272,606.002,619.502,583.502,583.502,414.376,118,913
2025-01-242,674.002,674.502,617.002,620.002,448.4810,594,530
2025-01-232,669.002,701.772,666.522,683.002,507.357,793,224
2025-01-222,684.502,711.002,675.502,696.002,519.507,083,339
2025-01-212,717.502,723.002,691.142,695.502,519.038,134,102
2025-01-202,714.502,742.192,709.502,722.502,544.2712,675,990
2025-01-172,718.502,735.502,710.002,720.502,542.4011,853,850
2025-01-162,695.002,712.002,682.002,689.002,512.9611,776,590
2025-01-152,685.502,689.502,663.502,681.502,505.957,715,072
2025-01-142,626.002,673.002,622.502,673.002,498.0121,103,160
2025-01-132,667.002,672.502,638.002,663.002,488.6627,281,070
2025-01-102,607.502,674.642,600.002,625.002,453.1520,667,250
2025-01-092,602.502,629.142,599.002,613.502,442.4013,478,480
2025-01-082,588.502,594.752,554.502,579.502,410.6310,527,710
2025-01-072,581.002,625.142,576.002,617.002,445.6718,385,641
2025-01-062,579.502,585.502,561.002,577.502,408.767,942,967
2025-01-032,534.002,576.502,528.002,566.502,398.4810,583,950
2025-01-022,478.002,534.002,467.502,527.002,361.566,040,823
2024-12-312,440.502,484.502,440.502,476.002,313.903,092,232
2024-12-302,429.002,449.142,426.002,442.002,282.135,181,790
2024-12-272,425.002,448.502,421.502,440.502,280.735,924,099
2024-12-242,419.502,437.222,419.002,429.002,269.983,634,589
2024-12-232,396.002,410.002,387.002,409.002,251.296,564,725
2024-12-202,402.002,410.502,374.502,394.502,237.7421,158,730
2024-12-192,408.502,429.502,404.002,405.502,248.0213,959,580
2024-12-182,422.002,439.502,416.002,419.002,260.6416,337,270
2024-12-172,421.002,429.502,403.472,413.502,255.5022,053,150
2024-12-162,491.002,502.282,458.002,458.502,297.5512,972,920
2024-12-132,514.002,520.502,492.502,498.502,334.938,267,095
2024-12-122,515.502,522.502,499.792,505.002,341.007,117,143
2024-12-112,499.002,518.792,483.002,492.502,329.329,894,495
2024-12-102,521.502,531.002,515.502,522.502,357.3613,143,130
2024-12-092,478.002,551.502,477.502,536.502,370.449,364,161
2024-12-062,503.002,512.002,469.002,478.002,315.7711,563,570
2024-12-052,514.502,521.502,489.502,494.002,330.738,422,443
2024-12-042,565.002,572.502,527.002,530.502,364.847,758,984
2024-12-032,528.002,572.502,525.002,556.002,388.678,589,650
2024-12-022,519.502,536.502,496.502,514.002,349.426,512,497
2024-11-292,521.002,540.502,518.732,531.502,365.778,452,273
2024-11-282,537.002,542.502,524.002,531.502,365.774,926,318
2024-11-272,553.502,557.002,526.502,538.002,371.847,992,269
2024-11-262,564.002,577.352,547.002,554.502,387.268,383,836
2024-11-252,599.002,612.502,570.502,574.002,405.4936,252,859
2024-11-222,612.002,618.502,592.502,603.002,432.5927,151,000
← NewerPage 8 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.