Shell PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.140	47.025	46.075	46.880	46.880	4,612,501
2026-10-15	46.295	46.735	46.125	46.375	46.375	4,176,652
2026-10-14	45.950	46.675	45.910	46.455	46.455	4,621,736
2026-10-13	45.690	45.970	45.350	45.950	45.950	3,870,984
2026-10-12	44.725	45.810	44.695	45.560	45.560	3,646,654
2026-10-09	44.420	45.155	43.940	45.035	45.035	4,409,215
2026-10-08	43.555	44.815	43.543	44.750	44.750	4,189,385
2026-10-07	43.370	43.835	43.145	43.250	43.250	3,786,250
2026-10-06	42.860	43.285	42.430	43.185	43.185	3,970,035
2026-10-05	42.645	43.110	42.350	42.865	42.865	4,088,666
2026-10-02	42.110	42.745	41.985	42.400	42.400	4,582,104
2026-10-01	41.625	42.360	41.165	42.240	42.240	4,937,308
2026-09-30	41.975	42.095	41.580	41.910	41.910	4,715,863
2026-09-29	42.570	42.665	41.730	42.050	42.050	4,332,861
2026-09-28	42.450	42.995	42.380	42.725	42.725	4,374,618
2026-09-25	41.990	42.330	41.710	42.060	42.060	3,635,680
2026-09-24	41.825	42.520	41.780	42.430	42.430	3,844,718
2026-09-23	41.000	41.755	40.995	41.690	41.690	3,212,852
2026-09-22	40.840	41.165	40.215	41.010	41.010	5,263,461
2026-09-21	41.040	41.400	40.775	40.775	40.775	4,654,766
2026-09-18	41.465	41.500	40.955	41.315	41.315	11,074,273
2026-09-17	41.580	42.055	41.380	41.560	41.560	4,960,833
2026-09-16	42.720	42.850	41.670	41.825	41.825	5,079,314
2026-09-15	41.845	42.700	41.720	42.700	42.700	4,634,017
2026-09-14	41.880	42.285	41.800	41.910	41.910	5,038,017
2026-09-11	41.345	41.715	40.905	41.415	41.415	3,870,891
2026-09-10	40.980	41.770	40.930	41.230	41.230	4,651,402
2026-09-09	41.100	41.385	40.850	40.940	40.940	5,090,854
2026-09-08	40.830	41.180	40.633	40.855	40.855	3,719,668
2026-09-07	40.260	40.845	40.120	40.560	40.560	3,248,672
2026-09-04	40.145	40.280	39.665	40.105	40.105	4,808,581
2026-09-03	40.095	40.215	39.540	40.040	40.040	3,361,555
2026-09-02	40.350	40.615	39.975	40.210	40.210	3,393,140
2026-09-01	39.770	40.190	39.645	40.155	40.155	4,232,692
2026-08-31	39.540	39.910	39.240	39.335	39.335	3,693,412
2026-08-28	39.000	39.180	38.845	39.145	39.145	3,428,262
2026-08-27	39.160	39.295	38.650	38.760	38.760	3,343,714
2026-08-26	39.275	39.470	38.910	39.420	39.420	5,002,372
2026-08-25	39.770	39.915	39.385	39.600	39.600	4,918,669
2026-08-24	39.880	40.085	39.680	39.775	39.775	5,246,095
2026-08-21	40.100	40.370	39.840	39.910	39.910	4,820,233
2026-08-20	39.865	40.510	39.800	40.280	40.280	4,012,893
2026-08-19	39.835	40.140	39.740	39.940	39.940	5,128,674
2026-08-18	39.490	39.945	39.460	39.785	39.785	4,558,466
2026-08-17	38.970	39.270	38.765	39.150	39.150	3,453,680
2026-08-14	38.650	39.100	38.560	38.970	38.970	5,159,718
2026-08-13	39.000	39.005	38.200	38.605	38.605	3,047,394
2026-08-12	39.250	39.380	38.775	39.040	38.259	3,300,162
2026-08-11	39.130	39.400	39.005	39.360	38.572	4,247,275
2026-08-10	38.420	38.825	38.185	38.790	38.014	3,224,278
2026-08-07	38.910	38.990	38.280	38.390	38.057	3,090,424
2026-08-06	38.460	38.795	38.300	38.780	38.444	3,316,103
2026-08-05	38.870	39.155	38.320	38.415	38.082	4,272,898
2026-08-04	39.700	40.045	38.590	38.875	38.538	6,761,724
2026-08-03	38.700	39.805	38.600	39.805	39.460	4,892,840
2026-07-31	39.000	39.975	38.835	39.720	39.376	5,763,043
2026-07-30	39.000	39.540	38.715	38.900	38.563	8,056,347
2026-07-29	38.450	38.980	38.090	38.830	38.494	4,297,775
2026-07-28	38.095	38.395	37.850	37.850	37.522	3,839,534
2026-07-27	37.960	38.495	37.810	38.335	38.003	4,243,011

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.3383 EUR
2026-05-21	0.3376 EUR
2026-02-19	0.3188 EUR
2025-11-13	0.3070 EUR
2025-08-14	0.3090 EUR
2025-05-15	0.3135 EUR
2025-02-13	0.3336 EUR
2024-11-14	0.3248 EUR
2024-08-15	0.3060 EUR
2024-05-16	0.3140 EUR
2024-02-15	0.3146 EUR
2023-11-16	0.3009 EUR
2023-08-10	0.3046 EUR
2023-05-18	0.2678 EUR
2023-02-16	0.2716 EUR
2022-11-10	0.2398 EUR
2022-08-11	0.2499 EUR
2022-05-19	0.2346 EUR
2022-02-17	0.2181 EUR
2021-11-11	0.2121 EUR
2021-08-12	0.2024 EUR
2021-05-13	0.1426 EUR
2021-02-18	0.1396 EUR
2020-11-12	0.1386 EUR
2020-08-13	0.1353 EUR
2020-05-14	0.1420 EUR
2020-02-13	0.4193 EUR
2019-11-14	0.4234 EUR
2019-08-15	0.4252 EUR
2019-05-16	0.4154 EUR
2019-02-14	0.4181 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.