Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	27.595	27.675	27.330	27.375	23.631	4,727,707
2023-01-13	27.500	27.735	27.475	27.570	23.800	8,734,452
2023-01-12	27.300	27.575	27.160	27.455	23.700	11,319,580
2023-01-11	27.005	27.330	27.000	27.300	23.567	8,964,758
2023-01-10	26.975	27.270	26.880	27.025	23.329	6,748,183
2023-01-09	27.000	27.405	26.950	27.085	23.381	10,093,600
2023-01-06	26.450	26.875	26.345	26.810	23.144	8,541,106
2023-01-05	26.075	26.395	25.975	26.265	22.673	8,140,341
2023-01-04	26.585	26.605	26.035	26.050	22.487	16,698,830
2023-01-03	27.120	27.705	26.855	27.010	23.316	10,877,610
2023-01-02	26.760	27.220	26.670	27.205	23.485	5,432,502
2022-12-30	26.665	26.735	26.415	26.480	22.859	6,424,344
2022-12-29	26.610	26.820	26.415	26.750	23.092	8,451,076
2022-12-28	27.160	27.305	26.705	26.775	23.113	9,963,599
2022-12-27	27.205	27.395	27.160	27.190	23.472	6,158,332
2022-12-23	26.785	27.085	26.715	27.055	23.355	6,811,499
2022-12-22	27.150	27.325	26.745	26.835	23.165	8,852,247
2022-12-21	26.450	27.140	26.420	26.935	23.251	11,263,370
2022-12-20	26.090	26.565	25.970	26.485	22.863	12,293,500
2022-12-19	25.925	26.605	25.920	26.310	22.712	12,735,040
2022-12-16	26.355	26.380	25.700	25.775	22.250	22,784,689
2022-12-15	26.550	26.855	26.310	26.325	22.725	16,834,949
2022-12-14	27.000	27.110	26.605	26.780	23.118	11,971,240
2022-12-13	26.885	27.140	26.725	27.000	23.308	11,748,770
2022-12-12	26.495	26.845	26.400	26.740	23.083	11,073,830
2022-12-09	26.855	26.960	26.445	26.685	23.036	12,297,880
2022-12-08	27.070	27.385	26.785	26.830	23.161	9,928,306
2022-12-07	27.070	27.265	26.710	26.910	23.230	13,087,840
2022-12-06	27.455	27.630	27.010	27.440	23.687	12,352,520
2022-12-05	27.515	27.970	27.325	27.560	23.791	8,547,782
2022-12-02	27.595	27.785	27.210	27.635	23.856	10,065,030
2022-12-01	28.010	28.085	27.775	27.815	24.011	11,530,270
2022-11-30	27.900	28.270	27.690	28.265	24.400	12,425,160
2022-11-29	27.720	28.045	27.600	27.800	23.998	9,128,512
2022-11-28	26.815	27.395	26.645	27.320	23.584	10,246,990
2022-11-25	27.235	27.735	27.210	27.520	23.756	7,255,916
2022-11-24	27.350	27.535	27.175	27.290	23.558	6,273,227
2022-11-23	27.550	27.905	27.155	27.410	23.662	11,649,280
2022-11-22	26.900	27.500	26.815	27.500	23.739	14,122,070
2022-11-21	26.955	27.080	26.150	26.185	22.604	12,895,130
2022-11-18	27.365	27.555	26.705	26.970	23.282	13,055,840
2022-11-17	26.960	27.295	26.905	27.000	23.308	10,768,490
2022-11-16	27.300	27.630	27.020	27.070	23.368	8,481,538
2022-11-15	26.620	27.220	26.550	27.220	23.497	10,066,910
2022-11-14	26.820	27.045	26.610	26.745	23.087	8,634,033
2022-11-11	26.700	27.060	26.250	26.920	23.239	13,296,040
2022-11-10	26.650	27.355	26.415	26.580	22.945	14,097,890
2022-11-09	27.900	27.915	27.020	27.110	23.196	11,078,930
2022-11-08	28.450	28.485	27.930	28.000	23.957	12,322,600
2022-11-07	28.390	28.865	28.240	28.685	24.543	10,053,890
2022-11-04	28.715	29.195	28.555	28.790	24.633	11,884,100
2022-11-03	28.000	28.620	27.880	28.570	24.445	9,513,176
2022-11-02	28.460	28.655	27.990	28.200	24.128	9,403,457
2022-11-01	28.280	28.705	28.220	28.505	24.389	10,646,800
2022-10-31	28.000	28.290	27.570	27.970	23.931	9,990,755
2022-10-28	27.565	28.455	27.560	28.150	24.085	10,753,230
2022-10-27	26.500	28.260	26.500	28.125	24.064	21,142,711
2022-10-26	26.500	26.625	26.220	26.570	22.733	8,563,545
2022-10-25	26.760	26.805	26.415	26.415	22.601	6,335,379
2022-10-24	26.550	27.035	26.150	26.810	22.939	8,570,653

← NewerPage 17 of 22 · 1,285 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.