Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	28.045	28.045	27.460	27.560	24.249	10,767,090
2023-07-04	27.950	28.180	27.905	28.065	24.693	4,867,473
2023-07-03	27.675	28.270	27.675	27.950	24.592	12,360,490
2023-06-30	27.470	27.730	27.425	27.595	24.279	7,885,695
2023-06-29	27.345	27.580	27.160	27.330	24.046	10,241,100
2023-06-28	27.350	27.480	26.920	27.280	24.002	10,903,370
2023-06-27	27.800	27.840	27.205	27.330	24.046	7,262,060
2023-06-26	27.615	27.735	27.135	27.615	24.297	7,104,329
2023-06-23	27.400	27.615	27.160	27.405	24.112	8,970,990
2023-06-22	27.750	27.795	27.345	27.500	24.196	6,750,116
2023-06-21	27.625	27.860	27.440	27.850	24.504	6,960,061
2023-06-20	27.725	27.765	27.290	27.470	24.169	8,028,696
2023-06-19	27.595	28.015	27.510	27.760	24.425	7,095,374
2023-06-16	27.750	27.865	27.530	27.750	24.416	11,641,000
2023-06-15	27.400	27.660	27.245	27.620	24.301	11,434,360
2023-06-14	27.090	27.735	27.000	27.330	24.046	13,447,060
2023-06-13	26.980	27.365	26.835	27.140	23.879	10,709,030
2023-06-12	27.050	27.170	26.760	26.845	23.619	13,251,210
2023-06-09	27.250	27.335	26.920	27.225	23.954	9,610,525
2023-06-08	27.260	27.370	27.025	27.250	23.976	10,592,890
2023-06-07	26.895	27.100	26.505	27.070	23.817	10,083,390
2023-06-06	26.840	26.860	26.165	26.775	23.558	10,814,910
2023-06-05	27.280	27.415	26.870	26.875	23.646	10,186,300
2023-06-02	26.720	27.090	26.685	26.980	23.738	7,516,481
2023-06-01	26.400	26.715	26.150	26.565	23.373	7,110,622
2023-05-31	26.500	26.665	26.015	26.190	23.043	15,218,940
2023-05-30	27.375	27.380	26.685	26.705	23.496	9,289,054
2023-05-29	27.500	27.575	27.455	27.455	24.156	2,408,290
2023-05-26	27.250	27.490	27.100	27.375	24.086	9,200,508
2023-05-25	27.710	27.745	27.060	27.165	23.901	10,921,770
2023-05-24	28.040	28.120	27.540	27.790	24.451	12,040,770
2023-05-23	27.785	28.155	27.710	28.120	24.741	7,801,527
2023-05-22	27.825	27.955	27.750	27.815	24.473	7,922,444
2023-05-19	27.950	28.240	27.895	27.960	24.601	11,398,950
2023-05-18	27.775	28.040	27.770	27.845	24.499	9,973,282
2023-05-17	27.605	27.915	27.580	27.890	24.303	5,895,439
2023-05-16	27.870	28.060	27.615	27.685	24.125	6,839,894
2023-05-15	27.775	28.030	27.570	27.990	24.390	7,281,009
2023-05-12	27.490	28.045	27.415	27.890	24.303	8,058,336
2023-05-11	27.785	28.020	27.280	27.625	24.072	8,234,518
2023-05-10	27.750	28.130	27.615	27.780	24.207	9,439,166
2023-05-09	27.625	27.715	27.340	27.640	24.085	11,384,290
2023-05-08	27.840	28.085	27.660	27.770	24.199	6,439,606
2023-05-05	27.230	27.805	27.200	27.640	24.085	12,092,200
2023-05-04	27.100	27.525	26.800	26.965	23.497	13,161,570
2023-05-03	26.995	27.155	26.365	26.580	23.162	9,253,128
2023-05-02	28.055	28.055	26.775	26.775	23.332	13,351,230
2023-04-28	27.400	28.185	27.160	28.090	24.478	11,540,640
2023-04-27	27.415	27.645	27.235	27.465	23.933	6,093,282
2023-04-26	27.725	27.910	27.360	27.730	24.164	6,019,525
2023-04-25	28.050	28.125	27.450	27.655	24.099	6,930,246
2023-04-24	27.735	28.110	27.520	28.040	24.434	7,425,464
2023-04-21	27.960	28.070	27.810	27.930	24.338	8,511,441
2023-04-20	27.950	27.995	27.720	27.950	24.356	5,989,529
2023-04-19	28.050	28.205	27.860	28.085	24.473	7,148,777
2023-04-18	28.140	28.310	27.900	28.170	24.547	6,710,967
2023-04-17	28.210	28.380	28.005	28.020	24.417	7,009,667
2023-04-14	27.965	28.245	27.835	28.080	24.469	5,936,198
2023-04-13	27.835	28.005	27.755	27.955	24.360	4,778,348
2023-04-12	27.915	28.235	27.810	27.950	24.356	7,587,228

← NewerPage 15 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.