Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	25.380	26.110	25.230	25.960	21.996	12,553,480
2022-07-28	25.670	25.840	25.220	25.345	21.474	12,954,600
2022-07-27	24.855	25.265	24.755	25.170	21.326	9,718,075
2022-07-26	24.715	25.060	24.620	24.795	21.008	9,040,410
2022-07-25	23.900	24.390	23.555	24.380	20.657	7,560,732
2022-07-22	23.900	24.190	23.715	24.000	20.335	7,627,272
2022-07-21	24.185	24.200	23.480	23.785	20.153	8,865,347
2022-07-20	24.100	24.230	23.920	24.095	20.415	6,667,517
2022-07-19	23.950	24.075	23.680	23.895	20.246	6,935,162
2022-07-18	23.890	24.395	23.820	24.010	20.343	8,773,022
2022-07-15	23.000	23.685	22.860	23.370	19.801	9,430,374
2022-07-14	23.700	23.830	22.555	22.840	19.352	12,263,520
2022-07-13	23.700	23.935	23.240	23.690	20.072	10,167,390
2022-07-12	24.080	24.235	23.415	23.645	20.034	10,303,310
2022-07-11	23.685	24.175	23.555	23.950	20.292	6,369,462
2022-07-08	24.000	24.630	23.840	24.150	20.462	8,628,815
2022-07-07	23.495	24.175	23.255	24.015	20.348	11,839,930
2022-07-06	23.995	24.230	22.855	23.050	19.530	13,608,090
2022-07-05	25.700	25.740	23.345	23.425	19.848	16,469,070
2022-07-04	25.000	25.740	24.995	25.640	21.724	7,984,640
2022-07-01	24.610	25.155	24.200	24.545	20.797	11,864,410
2022-06-30	24.980	25.300	24.590	24.845	21.051	9,469,716
2022-06-29	25.235	25.885	25.225	25.325	21.457	8,730,834
2022-06-28	24.845	25.505	24.845	25.245	21.390	11,207,320
2022-06-27	24.190	24.825	24.040	24.525	20.780	9,471,623
2022-06-24	23.375	24.370	23.320	24.315	20.602	9,090,616
2022-06-23	23.890	24.515	23.635	23.645	20.034	10,113,680
2022-06-22	24.140	24.365	23.860	24.120	20.437	12,410,010
2022-06-21	24.700	25.200	24.630	25.005	21.186	8,473,229
2022-06-20	23.800	24.765	23.775	24.545	20.797	10,644,640
2022-06-17	24.965	25.070	23.645	23.875	20.229	27,825,551
2022-06-16	26.285	26.440	25.055	25.175	21.330	15,060,400
2022-06-15	26.400	26.620	25.880	26.335	22.313	12,352,090
2022-06-14	26.890	26.970	26.310	26.610	22.546	11,116,190
2022-06-13	26.945	26.945	26.310	26.660	22.589	14,336,900
2022-06-10	28.005	28.080	27.315	27.375	23.194	10,734,670
2022-06-09	28.495	28.735	28.160	28.160	23.860	9,472,724
2022-06-08	28.510	28.655	28.220	28.495	24.143	9,535,585
2022-06-07	27.970	28.450	27.935	28.400	24.063	11,432,490
2022-06-06	27.785	28.315	27.755	28.045	23.762	7,985,177
2022-06-03	27.490	27.745	27.285	27.695	23.466	3,234,185
2022-06-02	27.660	27.690	27.215	27.515	23.313	6,259,907
2022-06-01	27.720	28.070	27.665	27.665	23.440	7,552,196
2022-05-31	27.940	28.450	27.940	27.950	23.682	11,821,060
2022-05-30	28.000	28.145	27.580	27.840	23.588	6,979,542
2022-05-27	28.070	28.305	27.730	28.030	23.749	9,119,451
2022-05-26	28.155	28.370	28.120	28.200	23.893	7,027,299
2022-05-25	28.000	28.175	27.740	27.940	23.673	8,403,210
2022-05-24	27.710	27.860	27.375	27.590	23.377	9,356,642
2022-05-23	27.875	28.170	27.820	28.090	23.800	8,720,679
2022-05-20	27.710	28.045	27.480	27.595	23.381	9,147,775
2022-05-19	27.760	27.990	27.150	27.495	23.296	9,353,852
2022-05-18	27.700	28.400	27.640	28.020	23.542	11,932,020
2022-05-17	27.775	28.090	27.615	27.825	23.378	12,708,070
2022-05-16	26.955	27.550	26.920	27.485	23.093	10,314,570
2022-05-13	26.750	27.165	26.340	27.040	22.719	10,534,410
2022-05-12	26.360	26.700	26.120	26.330	22.122	12,998,530
2022-05-11	26.200	27.140	26.145	27.085	22.757	13,867,820
2022-05-10	25.750	26.450	25.610	26.085	21.916	10,630,740
2022-05-09	27.090	27.245	25.965	26.030	21.870	11,398,720

← NewerPage 19 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.