Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 30.215 | 30.395 | 30.095 | 30.270 | 27.479 | 6,759,502 |
| 2024-03-15 | 30.110 | 30.280 | 30.080 | 30.110 | 27.334 | 15,023,980 |
| 2024-03-14 | 29.900 | 30.140 | 29.820 | 30.015 | 27.248 | 10,733,520 |
| 2024-03-13 | 29.505 | 29.925 | 29.420 | 29.865 | 27.112 | 12,913,540 |
| 2024-03-12 | 29.490 | 29.765 | 29.425 | 29.540 | 26.817 | 10,310,780 |
| 2024-03-11 | 29.260 | 29.400 | 29.130 | 29.295 | 26.594 | 6,753,986 |
| 2024-03-08 | 29.420 | 29.730 | 29.330 | 29.340 | 26.635 | 7,337,244 |
| 2024-03-07 | 29.270 | 29.400 | 29.135 | 29.360 | 26.653 | 7,264,452 |
| 2024-03-06 | 29.010 | 29.545 | 28.995 | 29.410 | 26.699 | 9,158,320 |
| 2024-03-05 | 28.935 | 29.100 | 28.725 | 29.065 | 26.385 | 6,533,645 |
| 2024-03-04 | 29.420 | 29.570 | 29.075 | 29.100 | 26.417 | 7,369,489 |
| 2024-03-01 | 29.190 | 29.465 | 29.150 | 29.445 | 26.730 | 8,267,521 |
| 2024-02-29 | 28.935 | 29.185 | 28.910 | 29.080 | 26.399 | 7,762,746 |
| 2024-02-28 | 29.250 | 29.310 | 29.020 | 29.070 | 26.390 | 7,258,277 |
| 2024-02-27 | 29.165 | 29.435 | 29.155 | 29.250 | 26.553 | 6,316,353 |
| 2024-02-26 | 29.400 | 29.465 | 29.025 | 29.205 | 26.512 | 7,898,984 |
| 2024-02-23 | 29.605 | 29.785 | 29.265 | 29.540 | 26.817 | 6,145,409 |
| 2024-02-22 | 29.755 | 29.870 | 29.520 | 29.625 | 26.894 | 7,513,722 |
| 2024-02-21 | 29.385 | 29.640 | 29.275 | 29.590 | 26.862 | 6,571,353 |
| 2024-02-20 | 29.600 | 29.785 | 29.290 | 29.415 | 26.703 | 8,036,635 |
| 2024-02-19 | 29.500 | 29.740 | 29.440 | 29.660 | 26.926 | 4,041,928 |
| 2024-02-16 | 29.400 | 29.625 | 29.370 | 29.535 | 26.812 | 8,694,002 |
| 2024-02-15 | 29.230 | 29.390 | 28.715 | 29.195 | 26.503 | 8,808,342 |
| 2024-02-14 | 29.600 | 29.825 | 29.560 | 29.605 | 26.590 | 4,977,135 |
| 2024-02-13 | 29.690 | 29.935 | 29.480 | 29.635 | 26.617 | 5,622,473 |
| 2024-02-12 | 29.485 | 29.775 | 29.320 | 29.595 | 26.581 | 4,127,619 |
| 2024-02-09 | 29.410 | 29.730 | 29.375 | 29.490 | 26.487 | 6,013,277 |
| 2024-02-08 | 29.310 | 29.520 | 28.985 | 29.390 | 26.397 | 7,692,516 |
| 2024-02-07 | 29.450 | 29.615 | 29.185 | 29.340 | 26.352 | 6,908,329 |
| 2024-02-06 | 29.375 | 29.575 | 29.320 | 29.490 | 26.487 | 7,834,696 |
| 2024-02-05 | 29.265 | 29.410 | 29.145 | 29.200 | 26.226 | 7,615,115 |
| 2024-02-02 | 29.540 | 29.675 | 29.170 | 29.265 | 26.285 | 9,975,533 |
| 2024-02-01 | 29.360 | 29.990 | 29.310 | 29.665 | 26.644 | 14,470,340 |
| 2024-01-31 | 29.375 | 29.425 | 29.065 | 29.065 | 26.105 | 7,451,576 |
| 2024-01-30 | 29.155 | 29.250 | 29.030 | 29.245 | 26.267 | 5,010,976 |
| 2024-01-29 | 29.130 | 29.365 | 29.015 | 29.105 | 26.141 | 6,291,707 |
| 2024-01-26 | 28.755 | 28.955 | 28.755 | 28.770 | 25.840 | 7,636,458 |
| 2024-01-25 | 28.295 | 28.555 | 28.275 | 28.345 | 25.458 | 11,461,280 |
| 2024-01-24 | 28.090 | 28.245 | 27.985 | 28.165 | 25.297 | 6,160,802 |
| 2024-01-23 | 28.180 | 28.300 | 27.970 | 28.100 | 25.238 | 5,763,334 |
| 2024-01-22 | 27.980 | 28.135 | 27.755 | 27.975 | 25.126 | 4,785,125 |
| 2024-01-19 | 28.240 | 28.335 | 27.980 | 27.980 | 25.130 | 4,548,697 |
| 2024-01-18 | 28.090 | 28.240 | 28.020 | 28.110 | 25.247 | 4,914,389 |
| 2024-01-17 | 28.340 | 28.340 | 27.790 | 28.165 | 25.297 | 8,656,524 |
| 2024-01-16 | 28.865 | 29.090 | 28.625 | 28.740 | 25.813 | 5,314,436 |
| 2024-01-15 | 29.140 | 29.200 | 28.855 | 29.000 | 26.047 | 2,517,723 |
| 2024-01-12 | 28.985 | 29.395 | 28.935 | 28.985 | 26.033 | 5,011,863 |
| 2024-01-11 | 28.880 | 29.180 | 28.730 | 28.740 | 25.813 | 5,849,353 |
| 2024-01-10 | 29.250 | 29.275 | 28.820 | 28.825 | 25.889 | 6,351,195 |
| 2024-01-09 | 29.460 | 29.615 | 29.255 | 29.255 | 26.276 | 7,585,437 |
| 2024-01-08 | 30.020 | 30.050 | 29.290 | 29.335 | 26.347 | 12,742,330 |
| 2024-01-05 | 30.400 | 30.540 | 30.230 | 30.300 | 27.214 | 4,343,132 |
| 2024-01-04 | 30.650 | 30.960 | 30.505 | 30.505 | 27.398 | 5,106,239 |
| 2024-01-03 | 30.120 | 30.545 | 29.920 | 30.485 | 27.380 | 8,219,408 |
| 2024-01-02 | 30.150 | 30.415 | 29.960 | 30.100 | 27.035 | 4,764,327 |
| 2023-12-29 | 29.675 | 30.050 | 29.610 | 29.800 | 26.765 | 5,569,311 |
| 2023-12-28 | 29.790 | 29.940 | 29.650 | 29.720 | 26.693 | 5,428,280 |
| 2023-12-27 | 30.020 | 30.165 | 29.795 | 29.820 | 26.783 | 5,426,237 |
| 2023-12-22 | 30.000 | 30.170 | 29.845 | 29.895 | 26.850 | 4,080,330 |
| 2023-12-21 | 30.000 | 30.125 | 29.760 | 29.860 | 26.819 | 6,599,765 |
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.