Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	26.545	26.825	26.350	26.825	22.952	7,531,745
2022-10-20	26.490	26.835	26.340	26.645	22.798	7,905,932
2022-10-19	26.035	26.270	25.640	26.170	22.391	7,489,099
2022-10-18	26.395	26.465	25.850	25.900	22.160	9,791,615
2022-10-17	26.225	26.535	26.180	26.370	22.562	7,197,298
2022-10-14	26.790	26.860	25.970	26.175	22.396	10,721,620
2022-10-13	25.900	26.810	25.865	26.685	22.832	10,591,280
2022-10-12	26.030	26.290	25.665	25.945	22.199	9,468,068
2022-10-11	26.280	26.355	25.905	26.195	22.413	9,213,672
2022-10-10	26.570	26.960	26.385	26.545	22.712	8,269,145
2022-10-07	26.300	26.955	26.245	26.685	22.832	9,571,463
2022-10-06	26.600	26.640	25.790	26.305	22.507	17,512,010
2022-10-05	26.865	27.285	26.335	27.160	23.238	13,515,600
2022-10-04	26.700	27.055	26.330	26.805	22.935	11,471,930
2022-10-03	25.700	26.630	25.685	26.455	22.635	11,701,930
2022-09-30	25.525	25.985	25.395	25.635	21.934	12,747,890
2022-09-29	25.340	25.500	24.865	25.345	21.685	12,176,870
2022-09-28	24.785	25.410	24.450	25.270	21.621	15,664,080
2022-09-27	24.615	25.450	24.525	25.105	21.480	14,356,160
2022-09-26	24.240	24.915	24.170	24.630	21.074	16,068,480
2022-09-23	26.520	26.545	24.760	24.915	21.317	19,892,750
2022-09-22	26.605	27.065	26.450	26.805	22.935	10,712,450
2022-09-21	26.580	27.155	26.530	26.795	22.926	10,477,980
2022-09-20	26.400	26.840	26.150	26.285	22.490	10,830,130
2022-09-19	26.125	26.445	25.925	26.315	22.515	8,181,486
2022-09-16	26.500	26.770	26.085	26.215	22.430	15,400,500
2022-09-15	27.055	27.355	26.565	26.645	22.798	15,662,560
2022-09-14	26.595	27.260	26.330	27.095	23.183	13,286,250
2022-09-13	26.750	27.090	26.665	26.795	22.926	11,027,670
2022-09-12	26.600	26.945	26.495	26.815	22.943	8,890,635
2022-09-09	26.290	26.720	26.250	26.520	22.691	10,379,840
2022-09-08	26.090	26.430	25.915	26.215	22.430	12,234,970
2022-09-07	26.570	26.800	26.020	26.100	22.331	14,928,600
2022-09-06	27.165	27.225	26.640	26.880	22.999	10,710,660
2022-09-05	26.820	27.415	26.810	27.245	23.311	10,675,520
2022-09-02	26.660	27.015	26.460	26.825	22.952	12,579,840
2022-09-01	26.310	26.570	26.020	26.370	22.562	12,876,740
2022-08-31	27.180	27.305	26.015	26.455	22.635	19,276,910
2022-08-30	27.840	28.025	27.015	27.190	23.264	16,113,680
2022-08-29	27.505	27.910	27.170	27.910	23.880	8,172,020
2022-08-26	27.500	27.680	27.300	27.505	23.533	9,561,784
2022-08-25	27.450	27.690	27.310	27.480	23.512	9,705,385
2022-08-24	27.520	27.595	27.125	27.145	23.225	11,138,880
2022-08-23	26.535	27.545	26.535	27.525	23.551	11,104,040
2022-08-22	26.180	26.695	26.065	26.565	22.729	11,451,410
2022-08-19	26.235	26.615	26.050	26.440	22.622	11,651,110
2022-08-18	25.930	26.275	25.835	26.275	22.481	14,265,570
2022-08-17	25.990	26.050	25.640	25.850	22.117	8,350,653
2022-08-16	25.950	26.130	25.715	25.760	22.040	11,872,280
2022-08-15	26.340	26.340	25.350	25.860	22.126	9,408,193
2022-08-12	26.180	26.490	25.935	26.200	22.417	8,904,778
2022-08-11	25.690	26.190	25.625	26.160	22.383	9,412,663
2022-08-10	25.770	26.005	25.380	25.690	21.767	8,049,433
2022-08-09	25.520	26.125	25.425	25.830	21.885	9,610,117
2022-08-08	25.660	25.945	25.490	25.660	21.741	7,500,464
2022-08-05	25.010	25.675	24.870	25.520	21.623	10,084,370
2022-08-04	25.810	26.045	25.255	25.320	21.453	10,122,230
2022-08-03	25.990	26.380	25.735	25.935	21.974	9,454,005
2022-08-02	25.500	26.045	25.495	25.935	21.974	9,037,659
2022-08-01	25.940	26.170	25.485	25.515	21.618	9,037,511

← NewerPage 18 of 22 · 1,281 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.