Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SHEL.LSE stock page

Shell plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-222,612.002,618.502,592.502,603.002,432.5927,151,000
2024-11-212,558.002,601.002,553.002,597.002,426.9814,246,480
2024-11-202,559.002,575.002,547.502,551.002,383.996,943,479
2024-11-192,586.502,602.502,566.502,572.502,404.0951,942,969
2024-11-182,556.002,599.502,548.502,589.002,419.5117,917,439
2024-11-152,527.002,574.602,522.502,561.002,393.349,288,630
2024-11-142,520.502,545.002,513.002,531.502,365.7712,917,300
2024-11-132,532.502,555.502,502.002,525.002,334.4410,718,150
2024-11-122,559.502,563.502,513.002,518.002,327.9612,884,290
2024-11-112,569.502,579.502,545.002,550.002,357.556,332,301
2024-11-082,608.002,608.002,558.502,564.502,370.956,302,713
2024-11-072,617.502,629.502,577.612,599.502,403.3110,552,530
2024-11-062,598.002,624.002,576.002,592.502,396.8415,541,130
2024-11-052,585.502,611.002,582.002,608.502,411.6313,485,460
2024-11-042,596.502,619.002,594.002,594.002,398.2343,490,801
2024-11-012,589.002,626.502,579.002,579.002,384.3611,356,020
2024-10-312,515.502,578.502,508.502,578.502,383.9013,743,430
2024-10-302,473.002,509.502,469.482,490.502,302.547,057,575
2024-10-292,524.502,531.502,477.162,482.002,294.687,879,628
2024-10-282,528.002,528.502,475.002,516.002,326.1112,501,430
2024-10-252,536.002,557.002,533.002,550.502,358.014,856,498
2024-10-242,547.002,573.002,538.002,542.002,350.155,716,189
2024-10-232,551.002,562.502,537.002,539.502,347.848,538,471
2024-10-222,549.002,573.002,537.002,564.002,370.499,008,178
2024-10-212,543.502,569.502,542.202,551.002,358.476,902,834
2024-10-182,551.502,570.502,525.502,536.502,345.076,884,072
2024-10-172,530.502,564.502,530.502,554.502,361.7122,971,381
2024-10-162,532.502,548.502,525.502,532.502,341.3717,978,010
2024-10-152,531.002,537.002,492.002,502.502,313.6313,003,760
2024-10-142,582.002,599.292,577.502,589.502,394.075,458,801
2024-10-112,592.502,606.002,579.502,592.002,396.3810,411,720
2024-10-102,580.502,612.002,576.002,593.002,397.3019,897,119
2024-10-092,569.002,589.002,563.002,586.002,390.837,772,089
2024-10-082,627.002,635.262,571.502,576.002,381.5910,597,110
2024-10-072,585.502,642.002,581.002,638.002,438.9110,120,710
2024-10-042,574.002,590.002,560.002,577.502,382.979,245,888
2024-10-032,544.502,569.502,527.002,564.002,370.4925,311,051
2024-10-022,516.002,553.002,505.002,521.002,330.7412,242,920
2024-10-012,430.002,485.002,414.502,478.002,290.9821,004,910
2024-09-302,445.002,454.502,419.002,425.002,241.9822,008,301
2024-09-272,418.002,437.502,413.502,424.002,241.0625,975,850
2024-09-262,467.502,475.002,396.002,415.002,232.7431,785,650
2024-09-252,559.002,573.212,521.482,532.002,340.9121,401,160
2024-09-242,571.502,595.502,569.502,572.002,377.8925,089,801
2024-09-232,571.502,591.502,562.192,577.002,382.5110,453,980
2024-09-202,569.002,581.502,549.502,562.002,368.6422,874,340
2024-09-192,581.502,601.002,575.002,595.002,399.1512,565,600
2024-09-182,564.502,566.002,545.502,554.002,361.2530,861,971
2024-09-172,563.002,572.502,550.002,561.002,367.7211,387,280
2024-09-162,538.002,560.002,535.002,538.502,346.926,192,450
2024-09-132,535.002,558.002,530.682,554.502,361.717,910,708
2024-09-122,534.002,555.502,510.872,537.002,345.5312,634,500
2024-09-112,506.002,552.502,500.002,510.002,320.5710,562,080
2024-09-102,541.002,553.002,502.502,508.502,319.1821,896,320
2024-09-092,530.502,553.822,524.502,546.002,353.858,802,072
2024-09-062,557.502,560.002,514.652,516.002,326.1111,900,530
2024-09-052,582.502,591.002,571.502,574.502,380.2020,054,500
2024-09-042,595.002,612.002,565.002,582.502,387.609,414,992
2024-09-032,688.002,691.502,612.002,612.002,414.8720,857,609
2024-09-022,689.502,698.002,683.002,684.502,481.905,673,521
← NewerPage 9 of 22 · 1,263 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.