Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	27.970	28.185	27.730	27.870	24.286	8,103,040
2023-04-06	27.600	27.840	27.585	27.725	24.160	7,350,135
2023-04-05	27.150	27.345	27.030	27.255	23.750	7,573,727
2023-04-04	27.675	27.810	27.125	27.130	23.641	8,514,278
2023-04-03	27.250	28.090	27.250	27.565	24.020	13,363,560
2023-03-31	26.555	26.690	26.315	26.490	23.083	7,455,482
2023-03-30	26.250	26.725	26.185	26.470	23.066	8,341,436
2023-03-29	26.100	26.395	25.965	26.325	22.940	6,303,997
2023-03-28	25.985	26.130	25.595	25.935	22.600	10,167,360
2023-03-27	25.555	25.770	25.215	25.540	22.256	11,608,960
2023-03-24	25.870	25.885	24.655	25.240	21.994	19,517,189
2023-03-23	26.310	26.415	25.950	25.950	22.613	9,395,659
2023-03-22	26.395	26.690	26.280	26.435	23.035	8,498,345
2023-03-21	25.700	26.675	25.600	26.290	22.909	12,834,380
2023-03-20	24.925	25.970	24.725	25.690	22.386	14,148,660
2023-03-17	25.695	26.295	25.180	25.370	22.107	22,372,330
2023-03-16	26.275	26.320	24.750	25.315	22.059	22,131,330
2023-03-15	27.910	27.910	25.840	25.840	22.517	27,567,131
2023-03-14	27.570	28.160	27.250	28.045	24.438	8,909,432
2023-03-13	28.655	28.720	27.145	27.645	24.090	18,143,289
2023-03-10	28.790	28.940	28.500	28.830	25.122	11,856,490
2023-03-09	29.000	29.155	28.715	29.000	25.271	7,765,127
2023-03-08	29.055	29.320	29.040	29.070	25.332	7,644,241
2023-03-07	29.365	29.435	29.055	29.120	25.375	7,094,605
2023-03-06	29.190	29.325	29.085	29.280	25.515	6,975,024
2023-03-03	29.365	29.365	28.570	29.145	25.397	9,229,851
2023-03-02	28.950	29.370	28.900	29.360	25.584	11,609,700
2023-03-01	28.905	29.075	28.715	28.860	25.149	7,038,597
2023-02-28	28.900	29.110	28.845	28.845	25.135	11,064,890
2023-02-27	28.655	28.980	28.615	28.815	25.109	11,620,580
2023-02-24	28.345	28.600	28.160	28.300	24.661	9,398,938
2023-02-23	27.845	28.420	27.750	28.225	24.595	8,969,619
2023-02-22	28.110	28.240	27.745	27.850	24.268	9,399,675
2023-02-21	28.465	28.535	28.130	28.265	24.630	7,984,751
2023-02-20	28.510	28.680	28.440	28.460	24.800	5,880,564
2023-02-17	28.980	28.980	28.510	28.575	24.900	10,447,550
2023-02-16	29.005	29.120	28.820	29.120	25.375	9,715,578
2023-02-15	29.000	29.095	28.825	29.020	25.051	9,307,647
2023-02-14	28.815	29.175	28.800	29.030	25.060	12,008,390
2023-02-13	28.600	28.855	28.580	28.800	24.861	8,899,427
2023-02-10	27.770	28.775	27.575	28.695	24.771	20,199,789
2023-02-09	27.610	28.065	27.570	27.895	24.080	11,134,970
2023-02-08	27.670	27.930	27.540	27.545	23.778	10,598,840
2023-02-07	27.000	27.595	26.965	27.595	23.821	13,263,650
2023-02-06	26.965	27.085	26.660	26.850	23.178	10,534,970
2023-02-03	26.350	27.235	26.310	26.900	23.221	14,120,780
2023-02-02	27.000	27.375	26.255	26.295	22.699	20,615,930
2023-02-01	27.030	27.180	26.695	26.760	23.100	7,343,128
2023-01-31	26.925	26.990	26.650	26.970	23.282	7,302,855
2023-01-30	26.860	27.095	26.745	27.050	23.351	6,944,524
2023-01-27	26.890	27.280	26.830	27.095	23.390	10,572,860
2023-01-26	26.590	26.805	26.455	26.690	23.040	6,943,537
2023-01-25	26.710	26.850	26.270	26.545	22.915	8,887,197
2023-01-24	27.000	27.060	26.550	26.720	23.066	7,878,929
2023-01-23	26.930	27.090	26.730	27.005	23.312	7,088,190
2023-01-20	27.395	27.430	26.915	27.020	23.325	7,482,821
2023-01-19	27.120	27.215	26.815	27.040	23.342	10,232,600
2023-01-18	27.480	27.760	27.320	27.485	23.726	8,199,359
2023-01-17	27.405	27.690	27.245	27.500	23.739	10,329,760
2023-01-16	27.595	27.675	27.330	27.375	23.631	4,727,707

← NewerPage 16 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.