Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	29.950	30.515	29.945	30.230	27.151	8,365,600
2023-12-19	29.600	29.920	29.390	29.920	26.873	6,072,301
2023-12-18	29.480	29.955	29.480	29.815	26.779	7,066,119
2023-12-15	29.825	30.105	29.480	29.530	26.523	13,075,440
2023-12-14	29.510	29.835	29.340	29.655	26.635	8,175,906
2023-12-13	29.290	29.590	29.185	29.405	26.410	8,905,800
2023-12-12	29.785	29.980	29.460	29.485	26.482	11,311,720
2023-12-11	29.835	29.985	29.610	29.815	26.779	6,053,976
2023-12-08	29.440	29.860	29.350	29.810	26.774	6,734,366
2023-12-07	29.465	29.530	29.265	29.365	26.374	6,498,216
2023-12-06	29.960	30.020	29.500	29.500	26.496	11,135,160
2023-12-05	29.900	30.135	29.745	29.960	26.909	7,478,175
2023-12-04	30.000	30.125	29.630	30.020	26.963	8,844,998
2023-12-01	30.300	30.570	30.185	30.375	27.282	6,268,536
2023-11-30	30.050	30.785	29.950	30.120	27.053	9,394,681
2023-11-29	30.080	30.250	29.780	29.955	26.904	5,579,369
2023-11-28	30.080	30.320	29.970	30.225	27.147	5,787,980
2023-11-27	30.095	30.335	29.920	30.110	27.044	5,006,502
2023-11-24	30.140	30.455	30.050	30.345	27.255	4,965,466
2023-11-23	30.000	30.240	29.910	30.165	27.093	4,519,218
2023-11-22	30.500	30.540	29.490	29.770	26.738	9,216,428
2023-11-21	30.380	30.480	30.185	30.415	27.317	5,541,704
2023-11-20	30.320	30.695	30.235	30.605	27.488	4,953,440
2023-11-17	29.740	30.300	29.555	30.245	27.165	8,786,421
2023-11-16	30.315	30.340	29.650	29.700	26.675	9,840,272
2023-11-15	30.540	30.770	30.440	30.665	27.272	5,355,317
2023-11-14	30.915	31.025	30.320	30.590	27.205	8,213,876
2023-11-13	30.600	30.910	30.490	30.900	27.481	4,991,743
2023-11-10	30.500	30.775	30.365	30.520	27.143	3,845,275
2023-11-09	30.180	30.495	29.905	30.440	27.072	6,697,389
2023-11-08	30.640	30.640	30.230	30.280	26.929	7,602,843
2023-11-07	31.090	31.090	30.650	30.670	27.276	6,645,890
2023-11-06	30.975	31.435	30.920	31.270	27.810	5,378,827
2023-11-03	32.210	32.245	30.765	31.010	27.579	8,298,181
2023-11-02	31.250	32.285	31.160	32.225	28.659	10,578,780
2023-11-01	30.840	31.300	30.680	31.040	27.605	5,485,227
2023-10-31	31.055	31.110	30.605	30.835	27.423	7,906,798
2023-10-30	31.410	31.625	31.040	31.200	27.748	5,118,430
2023-10-27	31.530	32.165	31.285	31.410	27.934	8,284,481
2023-10-26	31.600	31.795	31.210	31.370	27.899	6,343,318
2023-10-25	31.500	31.790	31.380	31.615	28.117	5,916,178
2023-10-24	31.530	31.855	31.470	31.630	28.130	4,935,281
2023-10-23	31.545	31.955	31.415	31.790	28.272	6,624,990
2023-10-20	32.100	32.340	31.675	31.770	28.254	9,465,562
2023-10-19	32.365	32.480	31.805	32.180	28.619	7,794,823
2023-10-18	32.500	32.640	32.315	32.415	28.828	8,356,351
2023-10-17	32.125	32.440	32.060	32.325	28.748	6,517,816
2023-10-16	31.970	32.390	31.970	32.200	28.637	7,596,517
2023-10-13	31.645	32.100	31.610	31.900	28.370	9,986,401
2023-10-12	31.210	31.630	31.180	31.480	27.997	6,674,931
2023-10-11	31.255	31.620	30.995	31.090	27.650	8,727,003
2023-10-10	31.125	31.280	30.645	31.235	27.779	7,149,379
2023-10-09	30.690	31.270	30.665	31.115	27.672	9,897,708
2023-10-06	29.745	30.375	29.645	30.260	26.912	8,422,070
2023-10-05	29.430	29.765	29.090	29.680	26.396	8,934,559
2023-10-04	30.060	30.230	29.355	29.545	26.276	10,015,630
2023-10-03	30.060	30.440	29.985	30.165	26.827	6,944,557
2023-10-02	30.510	30.730	30.150	30.230	26.885	7,707,686
2023-09-29	31.000	31.155	30.435	30.505	27.129	8,767,861
2023-09-28	30.900	31.215	30.785	31.150	27.703	9,880,574

← NewerPage 13 of 22 · 1,284 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.