Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	30.345	30.800	30.315	30.780	27.374	8,405,641
2023-09-26	30.285	30.420	30.075	30.335	26.978	7,390,238
2023-09-25	30.380	30.570	30.205	30.435	27.067	5,195,153
2023-09-22	30.325	30.590	30.145	30.415	27.049	9,541,174
2023-09-21	30.200	30.645	29.990	30.325	26.969	8,392,135
2023-09-20	30.535	30.600	29.965	30.385	27.023	8,555,745
2023-09-19	30.515	30.730	30.485	30.700	27.303	7,930,282
2023-09-18	30.365	30.545	30.250	30.430	27.063	7,199,041
2023-09-15	30.515	30.630	30.365	30.390	27.027	12,158,310
2023-09-14	29.780	30.445	29.725	30.395	27.032	12,570,220
2023-09-13	29.795	30.000	29.675	29.710	26.422	8,523,138
2023-09-12	29.615	29.820	29.515	29.820	26.520	8,953,808
2023-09-11	29.570	29.810	29.475	29.650	26.369	5,622,638
2023-09-08	29.500	29.590	29.240	29.545	26.276	5,731,840
2023-09-07	29.440	29.670	29.375	29.555	26.285	6,326,936
2023-09-06	29.215	29.590	29.180	29.440	26.182	8,148,791
2023-09-05	28.920	29.575	28.780	29.365	26.116	9,466,454
2023-09-04	29.155	29.190	28.945	28.990	25.782	3,124,351
2023-09-01	28.715	29.140	28.715	28.965	25.760	8,687,015
2023-08-31	28.570	28.805	28.525	28.555	25.395	6,664,629
2023-08-30	28.520	28.635	28.390	28.490	25.337	4,921,724
2023-08-29	28.390	28.635	28.365	28.390	25.249	6,434,680
2023-08-28	28.215	28.495	28.210	28.385	25.244	4,487,457
2023-08-25	28.125	28.300	28.080	28.150	25.035	5,754,911
2023-08-24	27.990	28.160	27.895	28.025	24.924	5,553,578
2023-08-23	28.235	28.255	27.765	27.965	24.871	6,820,119
2023-08-22	28.135	28.335	28.050	28.195	25.075	4,805,519
2023-08-21	28.120	28.470	28.060	28.135	25.022	6,934,095
2023-08-18	28.015	28.195	27.730	28.045	24.942	8,161,177
2023-08-17	27.870	28.265	27.870	28.135	25.022	7,029,945
2023-08-16	27.870	28.010	27.710	27.965	24.871	7,637,877
2023-08-15	28.270	28.345	27.875	28.005	24.906	8,016,305
2023-08-14	28.265	28.320	28.070	28.215	25.093	6,734,652
2023-08-11	28.320	28.390	28.055	28.390	25.249	8,374,320
2023-08-10	28.350	28.620	28.325	28.485	25.333	9,666,898
2023-08-09	28.115	28.585	28.100	28.520	25.093	10,410,640
2023-08-08	27.800	27.950	27.520	27.950	24.592	6,669,493
2023-08-07	27.980	28.070	27.870	27.995	24.631	5,596,893
2023-08-04	27.720	28.055	27.580	28.055	24.684	9,583,142
2023-08-03	27.325	27.575	27.020	27.575	24.262	9,536,798
2023-08-02	27.760	27.880	27.250	27.350	24.064	10,632,550
2023-08-01	27.945	28.290	27.670	27.750	24.416	8,166,176
2023-07-31	27.710	28.080	27.480	27.985	24.623	9,358,168
2023-07-28	27.800	27.905	27.560	27.690	24.363	9,288,573
2023-07-27	27.920	28.075	27.585	28.040	24.671	12,613,250
2023-07-26	28.420	28.470	28.105	28.335	24.930	5,392,456
2023-07-25	28.670	28.675	28.240	28.400	24.988	6,337,360
2023-07-24	28.235	28.615	28.045	28.580	25.146	7,732,242
2023-07-21	28.130	28.285	28.035	28.210	24.820	7,149,667
2023-07-20	27.635	28.055	27.635	27.955	24.596	7,935,577
2023-07-19	27.360	27.645	27.135	27.565	24.253	7,450,469
2023-07-18	27.095	27.370	27.060	27.345	24.059	4,996,212
2023-07-17	27.000	27.565	26.890	27.230	23.958	8,941,845
2023-07-14	27.710	27.890	27.175	27.340	24.055	9,616,776
2023-07-13	27.810	28.040	27.750	27.780	24.442	6,006,896
2023-07-12	27.695	28.105	27.615	27.830	24.486	8,295,713
2023-07-11	27.345	27.630	27.155	27.575	24.262	7,943,232
2023-07-10	27.100	27.485	27.095	27.265	23.989	4,877,578
2023-07-07	26.860	27.310	26.700	27.095	23.839	8,695,523
2023-07-06	27.420	27.430	26.785	26.810	23.589	12,333,600

← NewerPage 14 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.