Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 26.875 | 27.350 | 26.665 | 26.865 | 22.572 | 12,135,420 |
| 2022-05-05 | 26.750 | 27.280 | 26.745 | 26.935 | 22.631 | 12,503,340 |
| 2022-05-04 | 26.360 | 26.725 | 26.275 | 26.340 | 22.131 | 8,904,303 |
| 2022-05-03 | 25.490 | 26.395 | 25.390 | 26.335 | 22.126 | 13,259,210 |
| 2022-05-02 | 25.520 | 25.575 | 24.905 | 25.015 | 21.017 | 7,696,255 |
| 2022-04-29 | 26.010 | 26.115 | 25.650 | 25.870 | 21.736 | 11,662,280 |
| 2022-04-28 | 25.500 | 25.945 | 25.220 | 25.875 | 21.740 | 8,294,641 |
| 2022-04-27 | 25.085 | 25.415 | 25.050 | 25.305 | 21.261 | 9,420,421 |
| 2022-04-26 | 25.125 | 25.620 | 24.535 | 25.135 | 21.118 | 10,154,090 |
| 2022-04-25 | 25.395 | 25.490 | 24.585 | 24.610 | 20.677 | 13,314,270 |
| 2022-04-22 | 26.160 | 26.540 | 26.025 | 26.075 | 21.908 | 8,708,969 |
| 2022-04-21 | 26.760 | 26.800 | 26.320 | 26.710 | 22.441 | 7,750,574 |
| 2022-04-20 | 26.875 | 26.950 | 26.465 | 26.510 | 22.273 | 8,370,976 |
| 2022-04-19 | 26.585 | 27.200 | 26.525 | 26.815 | 22.530 | 13,506,250 |
| 2022-04-14 | 26.165 | 26.585 | 26.035 | 26.495 | 22.261 | 9,514,026 |
| 2022-04-13 | 25.860 | 26.455 | 25.860 | 26.225 | 22.034 | 8,847,452 |
| 2022-04-12 | 25.460 | 26.080 | 25.420 | 26.055 | 21.891 | 11,271,520 |
| 2022-04-11 | 25.655 | 25.990 | 25.445 | 25.575 | 21.488 | 8,525,174 |
| 2022-04-08 | 25.440 | 25.950 | 25.275 | 25.950 | 21.803 | 13,604,510 |
| 2022-04-07 | 25.290 | 25.465 | 24.895 | 25.005 | 21.009 | 9,849,421 |
| 2022-04-06 | 25.415 | 25.665 | 25.380 | 25.550 | 21.467 | 14,023,780 |
| 2022-04-05 | 25.430 | 25.515 | 25.060 | 25.455 | 21.387 | 12,203,400 |
| 2022-04-04 | 25.200 | 25.485 | 25.010 | 25.240 | 21.206 | 8,748,074 |
| 2022-04-01 | 24.800 | 25.180 | 24.690 | 25.170 | 21.148 | 9,951,791 |
| 2022-03-31 | 24.550 | 25.125 | 24.405 | 24.955 | 20.967 | 14,676,060 |
| 2022-03-30 | 24.160 | 24.945 | 24.160 | 24.875 | 20.900 | 12,152,540 |
| 2022-03-29 | 24.640 | 25.075 | 23.715 | 23.920 | 20.097 | 15,576,430 |
| 2022-03-28 | 25.000 | 25.315 | 24.560 | 24.565 | 20.639 | 12,133,970 |
| 2022-03-25 | 24.875 | 25.420 | 24.565 | 25.325 | 21.278 | 11,341,030 |
| 2022-03-24 | 25.100 | 25.330 | 24.910 | 24.940 | 20.954 | 12,087,240 |
| 2022-03-23 | 24.250 | 25.085 | 24.200 | 25.015 | 21.017 | 17,967,570 |
| 2022-03-22 | 24.375 | 24.485 | 24.050 | 24.140 | 20.282 | 9,825,473 |
| 2022-03-21 | 23.310 | 24.225 | 23.265 | 24.145 | 20.286 | 14,471,680 |
| 2022-03-18 | 23.225 | 23.295 | 22.845 | 23.040 | 19.358 | 25,486,289 |
| 2022-03-17 | 22.760 | 23.295 | 22.655 | 23.295 | 19.572 | 18,858,760 |
| 2022-03-16 | 23.240 | 23.380 | 22.555 | 22.675 | 19.051 | 16,284,470 |
| 2022-03-15 | 22.400 | 23.125 | 22.215 | 23.120 | 19.425 | 14,838,580 |
| 2022-03-14 | 23.315 | 23.355 | 22.760 | 22.890 | 19.232 | 13,842,780 |
| 2022-03-11 | 23.680 | 24.065 | 23.200 | 23.395 | 19.656 | 17,266,010 |
| 2022-03-10 | 23.630 | 23.985 | 23.205 | 23.340 | 19.610 | 17,719,760 |
| 2022-03-09 | 24.750 | 24.830 | 23.625 | 23.830 | 20.022 | 21,832,510 |
| 2022-03-08 | 23.830 | 24.755 | 23.520 | 24.490 | 20.576 | 24,532,670 |
| 2022-03-07 | 22.485 | 24.155 | 22.470 | 23.915 | 20.093 | 35,639,500 |
| 2022-03-04 | 23.235 | 23.290 | 22.255 | 22.255 | 18.698 | 20,276,109 |
| 2022-03-03 | 24.790 | 25.090 | 23.340 | 23.340 | 19.610 | 23,036,641 |
| 2022-03-02 | 23.595 | 24.780 | 23.570 | 24.595 | 20.664 | 27,846,029 |
| 2022-03-01 | 23.285 | 23.760 | 23.110 | 23.405 | 19.665 | 16,563,609 |
| 2022-02-28 | 24.040 | 24.120 | 23.045 | 23.565 | 19.799 | 21,507,119 |
| 2022-02-25 | 23.200 | 23.995 | 23.075 | 23.855 | 20.043 | 19,701,920 |
| 2022-02-24 | 23.180 | 24.325 | 22.810 | 23.395 | 19.656 | 31,553,689 |
| 2022-02-23 | 23.350 | 23.570 | 23.110 | 23.230 | 19.518 | 9,973,056 |
| 2022-02-22 | 23.315 | 23.920 | 23.255 | 23.390 | 19.652 | 18,396,000 |
| 2022-02-21 | 23.400 | 23.625 | 23.185 | 23.340 | 19.610 | 9,029,753 |
| 2022-02-18 | 23.545 | 23.895 | 23.350 | 23.435 | 19.690 | 10,415,100 |
| 2022-02-17 | 23.890 | 23.980 | 23.380 | 23.615 | 19.841 | 11,430,700 |
| 2022-02-16 | 23.730 | 24.190 | 23.585 | 24.140 | 20.099 | 13,678,700 |
| 2022-02-15 | 23.895 | 24.055 | 23.205 | 23.610 | 19.658 | 18,103,920 |
| 2022-02-14 | 24.280 | 24.390 | 23.755 | 23.960 | 19.949 | 16,885,910 |
| 2022-02-11 | 23.750 | 24.440 | 23.695 | 24.310 | 20.241 | 11,237,910 |
| 2022-02-10 | 23.650 | 24.180 | 23.640 | 23.950 | 19.941 | 12,367,530 |
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.