Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 32.580 | 32.680 | 32.330 | 32.400 | 29.690 | 4,823,782 |
| 2024-06-12 | 32.795 | 33.050 | 32.545 | 32.600 | 29.873 | 4,314,584 |
| 2024-06-11 | 32.710 | 32.870 | 32.595 | 32.685 | 29.951 | 4,098,970 |
| 2024-06-10 | 32.280 | 32.740 | 32.230 | 32.705 | 29.970 | 5,863,874 |
| 2024-06-07 | 32.370 | 32.490 | 32.140 | 32.335 | 29.631 | 3,837,431 |
| 2024-06-06 | 32.220 | 32.320 | 32.065 | 32.320 | 29.617 | 4,770,482 |
| 2024-06-05 | 32.175 | 32.400 | 32.030 | 32.100 | 29.415 | 6,341,746 |
| 2024-06-04 | 32.495 | 32.515 | 31.335 | 32.135 | 29.447 | 8,993,220 |
| 2024-06-03 | 33.465 | 33.690 | 32.880 | 32.880 | 30.130 | 6,621,632 |
| 2024-05-31 | 33.000 | 33.250 | 32.985 | 33.205 | 30.428 | 5,620,416 |
| 2024-05-30 | 32.930 | 33.045 | 32.810 | 32.975 | 30.217 | 4,167,469 |
| 2024-05-29 | 33.000 | 33.440 | 32.970 | 33.070 | 30.304 | 6,708,538 |
| 2024-05-28 | 32.910 | 32.955 | 32.620 | 32.800 | 30.057 | 4,338,847 |
| 2024-05-27 | 32.730 | 32.895 | 32.660 | 32.850 | 30.103 | 1,705,520 |
| 2024-05-24 | 32.530 | 32.780 | 32.425 | 32.695 | 29.960 | 4,776,181 |
| 2024-05-23 | 32.555 | 32.835 | 32.490 | 32.735 | 29.997 | 4,326,303 |
| 2024-05-22 | 32.720 | 32.875 | 32.485 | 32.605 | 29.878 | 6,107,783 |
| 2024-05-21 | 32.880 | 33.065 | 32.655 | 32.960 | 30.203 | 4,564,487 |
| 2024-05-20 | 33.160 | 33.220 | 32.890 | 32.920 | 30.167 | 6,244,796 |
| 2024-05-17 | 33.075 | 33.200 | 32.810 | 32.900 | 30.148 | 7,907,524 |
| 2024-05-16 | 33.370 | 33.410 | 32.790 | 33.120 | 30.350 | 10,070,630 |
| 2024-05-15 | 34.140 | 34.235 | 33.335 | 33.620 | 30.520 | 6,452,528 |
| 2024-05-14 | 34.325 | 34.435 | 33.895 | 33.940 | 30.811 | 5,729,343 |
| 2024-05-13 | 34.375 | 34.515 | 34.280 | 34.335 | 31.169 | 4,670,218 |
| 2024-05-10 | 34.225 | 34.445 | 34.165 | 34.405 | 31.233 | 4,541,944 |
| 2024-05-09 | 33.810 | 34.140 | 33.810 | 33.960 | 30.829 | 4,602,900 |
| 2024-05-08 | 33.840 | 33.925 | 33.505 | 33.770 | 30.657 | 5,274,500 |
| 2024-05-07 | 33.825 | 34.095 | 33.785 | 33.885 | 30.761 | 4,323,470 |
| 2024-05-06 | 33.710 | 33.890 | 33.680 | 33.770 | 30.657 | 3,441,392 |
| 2024-05-03 | 33.745 | 33.865 | 33.370 | 33.475 | 30.389 | 5,779,215 |
| 2024-05-02 | 33.610 | 33.995 | 33.240 | 33.750 | 30.638 | 7,992,195 |
| 2024-04-30 | 34.120 | 34.165 | 33.725 | 33.735 | 30.625 | 5,140,595 |
| 2024-04-29 | 34.045 | 34.280 | 34.005 | 34.015 | 30.879 | 4,146,888 |
| 2024-04-26 | 34.140 | 34.190 | 33.925 | 34.045 | 30.906 | 6,178,462 |
| 2024-04-25 | 34.110 | 34.270 | 33.845 | 34.040 | 30.902 | 5,672,494 |
| 2024-04-24 | 34.105 | 34.230 | 33.955 | 34.015 | 30.879 | 5,309,503 |
| 2024-04-23 | 33.890 | 34.090 | 33.785 | 33.880 | 30.756 | 5,322,034 |
| 2024-04-22 | 33.585 | 33.975 | 33.520 | 33.915 | 30.788 | 7,480,978 |
| 2024-04-19 | 33.405 | 33.550 | 32.920 | 33.465 | 30.380 | 9,995,595 |
| 2024-04-18 | 33.420 | 33.555 | 33.180 | 33.470 | 30.384 | 6,212,668 |
| 2024-04-17 | 33.475 | 33.675 | 33.375 | 33.530 | 30.439 | 5,990,833 |
| 2024-04-16 | 33.770 | 33.885 | 33.300 | 33.480 | 30.393 | 9,503,336 |
| 2024-04-15 | 34.215 | 34.300 | 33.925 | 34.060 | 30.920 | 7,870,903 |
| 2024-04-12 | 33.950 | 34.740 | 33.945 | 34.570 | 31.383 | 9,473,752 |
| 2024-04-11 | 33.770 | 34.055 | 33.455 | 33.560 | 30.466 | 7,373,331 |
| 2024-04-10 | 33.400 | 33.740 | 33.400 | 33.645 | 30.543 | 6,595,419 |
| 2024-04-09 | 32.955 | 33.400 | 32.940 | 33.160 | 30.103 | 7,780,486 |
| 2024-04-08 | 32.525 | 33.125 | 32.505 | 32.975 | 29.935 | 7,359,900 |
| 2024-04-05 | 32.365 | 32.660 | 32.330 | 32.565 | 29.563 | 7,554,846 |
| 2024-04-04 | 32.250 | 32.445 | 32.130 | 32.405 | 29.417 | 5,768,923 |
| 2024-04-03 | 32.220 | 32.285 | 31.895 | 32.255 | 29.281 | 7,838,385 |
| 2024-04-02 | 31.310 | 32.025 | 31.280 | 31.950 | 29.004 | 12,398,560 |
| 2024-03-28 | 30.900 | 31.090 | 30.810 | 30.955 | 28.101 | 6,270,881 |
| 2024-03-27 | 30.835 | 30.940 | 30.660 | 30.695 | 27.865 | 5,560,257 |
| 2024-03-26 | 31.120 | 31.300 | 31.005 | 31.110 | 28.242 | 4,379,731 |
| 2024-03-25 | 30.900 | 31.245 | 30.900 | 31.185 | 28.310 | 4,493,086 |
| 2024-03-22 | 30.795 | 31.015 | 30.735 | 30.920 | 28.069 | 5,635,499 |
| 2024-03-21 | 30.765 | 30.985 | 30.680 | 30.820 | 27.979 | 9,075,238 |
| 2024-03-20 | 30.585 | 30.655 | 30.460 | 30.625 | 27.802 | 5,741,639 |
| 2024-03-19 | 30.330 | 30.690 | 30.240 | 30.685 | 27.856 | 7,087,528 |
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.