Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 30.900 | 31.065 | 30.820 | 30.900 | 28.581 | 5,447,649 |
| 2024-09-04 | 31.115 | 31.335 | 30.765 | 31.005 | 28.678 | 9,119,002 |
| 2024-09-03 | 32.190 | 32.230 | 31.310 | 31.350 | 28.997 | 6,798,464 |
| 2024-09-02 | 32.250 | 32.345 | 32.155 | 32.195 | 29.779 | 2,769,018 |
| 2024-08-30 | 32.620 | 32.750 | 31.980 | 32.105 | 29.695 | 6,152,237 |
| 2024-08-29 | 32.230 | 32.610 | 32.135 | 32.525 | 30.084 | 4,536,368 |
| 2024-08-28 | 32.520 | 32.545 | 32.130 | 32.310 | 29.885 | 5,599,552 |
| 2024-08-27 | 32.780 | 32.860 | 32.500 | 32.550 | 30.107 | 4,726,223 |
| 2024-08-26 | 32.450 | 32.875 | 32.325 | 32.665 | 30.213 | 3,930,329 |
| 2024-08-23 | 32.180 | 32.340 | 32.160 | 32.305 | 29.880 | 3,960,885 |
| 2024-08-22 | 32.000 | 32.140 | 31.920 | 32.115 | 29.705 | 4,353,857 |
| 2024-08-21 | 32.170 | 32.245 | 31.910 | 32.185 | 29.769 | 4,468,235 |
| 2024-08-20 | 32.900 | 32.970 | 32.300 | 32.300 | 29.876 | 7,241,130 |
| 2024-08-19 | 32.920 | 33.270 | 32.790 | 33.200 | 30.708 | 5,605,037 |
| 2024-08-16 | 33.075 | 33.170 | 32.830 | 32.945 | 30.472 | 5,807,047 |
| 2024-08-15 | 32.895 | 33.170 | 32.785 | 33.060 | 30.579 | 5,177,396 |
| 2024-08-14 | 32.965 | 33.170 | 32.910 | 32.975 | 30.217 | 3,824,194 |
| 2024-08-13 | 33.165 | 33.225 | 32.740 | 32.900 | 30.148 | 4,399,536 |
| 2024-08-12 | 32.895 | 33.150 | 32.850 | 33.025 | 30.263 | 4,718,211 |
| 2024-08-09 | 32.750 | 32.790 | 32.420 | 32.725 | 29.988 | 3,403,357 |
| 2024-08-08 | 32.350 | 32.705 | 32.160 | 32.640 | 29.910 | 4,276,012 |
| 2024-08-07 | 31.985 | 32.550 | 31.805 | 32.510 | 29.791 | 5,035,668 |
| 2024-08-06 | 32.010 | 32.090 | 31.350 | 31.780 | 29.122 | 7,226,527 |
| 2024-08-05 | 31.795 | 31.840 | 31.195 | 31.640 | 28.994 | 9,893,798 |
| 2024-08-02 | 33.600 | 33.685 | 32.690 | 32.810 | 30.066 | 8,059,974 |
| 2024-08-01 | 33.950 | 34.470 | 33.430 | 33.600 | 30.790 | 6,959,682 |
| 2024-07-31 | 33.510 | 33.990 | 33.505 | 33.795 | 30.968 | 6,020,971 |
| 2024-07-30 | 33.150 | 33.320 | 32.870 | 33.020 | 30.258 | 3,546,352 |
| 2024-07-29 | 33.345 | 33.605 | 32.985 | 33.055 | 30.290 | 3,278,102 |
| 2024-07-26 | 33.165 | 33.385 | 33.015 | 33.065 | 30.300 | 3,581,796 |
| 2024-07-25 | 32.740 | 32.955 | 32.325 | 32.925 | 30.171 | 4,363,129 |
| 2024-07-24 | 32.735 | 33.175 | 32.665 | 33.020 | 30.258 | 3,757,927 |
| 2024-07-23 | 33.200 | 33.395 | 32.780 | 32.900 | 30.148 | 6,794,331 |
| 2024-07-22 | 33.400 | 33.445 | 33.065 | 33.295 | 30.510 | 3,781,892 |
| 2024-07-19 | 33.645 | 33.750 | 33.285 | 33.335 | 30.547 | 7,031,502 |
| 2024-07-18 | 33.660 | 33.945 | 33.660 | 33.880 | 31.046 | 5,420,477 |
| 2024-07-17 | 33.250 | 33.620 | 33.170 | 33.455 | 30.657 | 4,543,160 |
| 2024-07-16 | 33.400 | 33.545 | 33.045 | 33.250 | 30.469 | 5,665,646 |
| 2024-07-15 | 33.535 | 33.735 | 33.435 | 33.485 | 30.684 | 3,195,308 |
| 2024-07-12 | 33.670 | 33.825 | 33.490 | 33.550 | 30.744 | 3,622,469 |
| 2024-07-11 | 33.750 | 33.800 | 33.360 | 33.530 | 30.726 | 4,592,783 |
| 2024-07-10 | 33.460 | 33.720 | 33.460 | 33.630 | 30.817 | 3,750,654 |
| 2024-07-09 | 33.450 | 33.705 | 33.295 | 33.560 | 30.753 | 4,339,298 |
| 2024-07-08 | 33.715 | 33.795 | 33.545 | 33.650 | 30.836 | 4,620,199 |
| 2024-07-05 | 34.320 | 34.460 | 33.855 | 33.935 | 31.097 | 4,136,068 |
| 2024-07-04 | 33.950 | 34.380 | 33.910 | 34.300 | 31.431 | 4,124,568 |
| 2024-07-03 | 34.035 | 34.155 | 33.780 | 33.880 | 31.046 | 4,287,341 |
| 2024-07-02 | 33.975 | 34.310 | 33.815 | 34.055 | 31.207 | 4,282,213 |
| 2024-07-01 | 33.780 | 34.035 | 33.670 | 33.880 | 31.046 | 3,998,830 |
| 2024-06-28 | 33.585 | 33.830 | 33.500 | 33.595 | 30.785 | 4,396,732 |
| 2024-06-27 | 33.150 | 33.505 | 33.130 | 33.370 | 30.579 | 3,332,701 |
| 2024-06-26 | 33.500 | 33.625 | 32.985 | 33.095 | 30.327 | 4,836,887 |
| 2024-06-25 | 33.330 | 33.570 | 33.325 | 33.360 | 30.570 | 4,086,340 |
| 2024-06-24 | 32.710 | 33.245 | 32.710 | 33.160 | 30.387 | 2,997,203 |
| 2024-06-21 | 32.730 | 32.945 | 32.585 | 32.870 | 30.121 | 9,003,369 |
| 2024-06-20 | 32.655 | 32.955 | 32.610 | 32.860 | 30.112 | 4,508,553 |
| 2024-06-19 | 32.475 | 32.685 | 32.475 | 32.610 | 29.883 | 3,804,805 |
| 2024-06-18 | 32.355 | 32.530 | 32.300 | 32.470 | 29.754 | 4,180,614 |
| 2024-06-17 | 32.215 | 32.445 | 32.205 | 32.360 | 29.654 | 4,717,256 |
| 2024-06-14 | 32.410 | 32.575 | 32.225 | 32.250 | 29.553 | 6,360,365 |
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.