Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.790	39.050	38.545	38.775	38.439	3,145,534
2026-07-23	38.880	39.440	38.730	39.195	38.855	4,707,211
2026-07-22	38.480	39.000	38.310	38.655	38.320	3,943,386
2026-07-21	37.950	38.210	37.795	38.210	37.879	3,408,042
2026-07-20	38.450	38.560	37.525	37.910	37.582	3,607,655
2026-07-17	37.285	38.270	37.285	38.040	37.710	6,247,800
2026-07-16	36.950	37.385	36.740	37.250	36.927	4,445,501
2026-07-15	36.825	37.475	36.825	36.920	36.600	3,774,024
2026-07-14	36.980	37.235	36.630	36.865	36.546	4,238,714
2026-07-13	36.360	36.560	35.890	36.505	36.189	4,292,413
2026-07-10	35.550	35.870	35.530	35.725	35.415	3,425,724
2026-07-09	35.820	36.120	35.625	35.740	35.430	3,342,479
2026-07-08	35.940	36.225	35.505	36.150	35.837	6,853,688
2026-07-07	34.330	35.450	34.325	35.275	34.969	5,180,040
2026-07-06	33.820	34.180	33.750	34.160	33.864	2,590,518
2026-07-03	34.150	34.170	33.825	33.885	33.591	2,645,504
2026-07-02	33.520	34.135	33.480	33.965	33.671	3,981,048
2026-07-01	33.930	34.025	33.500	33.595	33.304	3,294,112
2026-06-30	33.700	34.075	33.590	34.065	33.770	2,694,463
2026-06-29	33.840	33.940	33.625	33.720	33.428	3,049,348
2026-06-26	33.850	33.890	33.495	33.700	33.408	3,951,871
2026-06-25	34.015	34.190	33.815	34.040	33.745	4,303,733
2026-06-24	34.875	34.960	34.215	34.255	33.958	4,027,791
2026-06-23	34.900	34.975	34.615	34.865	34.563	3,161,101
2026-06-22	34.575	34.965	34.525	34.935	34.632	3,422,963
2026-06-19	34.470	34.800	34.340	34.535	34.236	8,409,055
2026-06-18	34.935	34.935	33.975	34.210	33.914	6,067,737
2026-06-17	35.255	35.310	34.925	35.110	34.806	5,616,438
2026-06-16	35.550	35.635	35.290	35.500	35.192	3,505,781
2026-06-15	36.390	36.390	35.195	35.680	35.371	7,695,525
2026-06-12	37.005	37.345	36.500	37.310	36.987	6,861,760
2026-06-11	37.600	38.205	37.520	37.920	37.591	4,588,761
2026-06-10	36.900	37.590	36.800	37.540	37.215	3,754,915
2026-06-09	37.305	37.485	36.720	36.840	36.521	3,444,324
2026-06-08	37.745	37.960	37.360	37.450	37.125	3,768,792
2026-06-05	37.375	37.550	37.060	37.395	37.071	2,806,615
2026-06-04	37.360	37.525	36.840	37.315	36.992	3,754,689
2026-06-03	37.335	37.930	37.305	37.825	37.497	3,277,007
2026-06-02	36.685	37.215	36.480	37.215	36.893	2,692,694
2026-06-01	36.210	37.090	36.210	36.955	36.635	3,837,250
2026-05-29	36.000	36.290	35.865	35.975	35.663	3,456,833
2026-05-28	36.270	36.455	35.925	36.215	35.901	3,659,743
2026-05-27	36.500	36.560	35.680	36.035	35.723	5,024,049
2026-05-26	36.780	37.315	36.530	36.940	36.620	3,927,805
2026-05-25	36.450	36.725	36.410	36.690	36.372	2,104,792
2026-05-22	37.160	37.470	36.935	37.110	36.788	3,757,955
2026-05-21	37.300	37.810	37.110	37.455	37.130	3,752,620
2026-05-20	38.050	38.270	37.465	37.605	36.945	4,892,348
2026-05-19	37.920	38.180	37.765	37.930	37.264	3,731,314
2026-05-18	36.910	37.845	36.880	37.845	37.180	5,785,949
2026-05-15	36.430	36.650	36.185	36.605	35.962	3,651,001
2026-05-14	36.240	36.415	36.140	36.340	35.702	2,280,578
2026-05-13	36.355	36.660	36.230	36.315	35.677	2,629,866
2026-05-12	36.435	36.695	36.260	36.410	35.771	2,695,499
2026-05-11	36.010	36.330	35.930	36.230	35.594	3,081,586
2026-05-08	36.000	36.035	35.600	35.890	35.260	4,132,514
2026-05-07	36.840	36.840	35.825	36.090	35.456	8,170,452
2026-05-06	38.200	38.275	36.320	37.150	36.498	8,910,505
2026-05-05	38.600	38.615	38.045	38.385	37.711	4,770,184
2026-05-04	38.230	38.685	38.030	38.475	37.799	4,803,726

← NewerPage 2 of 3 · 129 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.