Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.740	24.160	23.455	24.035	20.012	12,520,560
2022-02-08	24.320	24.685	23.670	23.705	19.737	15,392,980
2022-02-07	24.110	24.530	23.960	24.395	20.311	12,705,830
2022-02-04	23.675	24.165	23.650	24.080	20.049	19,119,490
2022-02-03	23.600	23.680	23.145	23.315	19.412	23,773,289
2022-02-02	23.420	23.495	23.050	23.225	19.337	15,836,990
2022-02-01	22.650	23.375	22.650	23.375	19.462	11,802,430
2022-01-31	23.000	23.075	22.475	22.570	18.792	6,505,348
2022-01-28	23.060	23.065	22.565	22.795	18.979	40,748,047
2022-01-27	22.540	23.365	22.530	23.045	19.187	20,495,609
2022-01-26	21.985	22.900	21.940	22.900	19.067	20,974,891
2022-01-25	21.090	21.665	20.855	21.635	18.013	19,875,949
2022-01-24	21.520	21.725	20.645	20.755	17.281	17,755,961
2022-01-21	21.860	21.965	21.330	21.615	17.997	14,162,360
2022-01-20	22.465	22.495	21.765	22.130	18.425	12,479,700
2022-01-19	22.440	22.655	22.245	22.445	18.688	13,543,380
2022-01-18	22.135	22.595	22.065	22.440	18.684	13,935,490
2022-01-17	21.910	22.065	21.715	22.060	18.367	9,554,477
2022-01-14	21.635	21.925	21.555	21.765	18.122	10,586,270
2022-01-13	21.590	21.710	21.460	21.620	18.001	8,633,551
2022-01-12	21.260	21.695	21.225	21.645	18.022	14,652,210
2022-01-11	20.800	21.105	20.610	21.095	17.564	10,217,270
2022-01-10	20.850	21.115	20.660	20.730	17.260	13,329,620
2022-01-07	20.635	20.770	20.460	20.770	17.293	9,492,906
2022-01-06	20.330	20.815	20.240	20.575	17.131	8,789,332
2022-01-05	20.410	20.705	20.345	20.615	17.164	8,708,186
2022-01-04	19.820	20.510	19.776	20.395	16.981	17,231,990
2022-01-03	19.348	19.786	19.322	19.684	16.389	7,470,314
2021-12-31	19.270	19.420	19.220	19.310	16.078	2,680,886
2021-12-30	19.340	19.470	19.274	19.296	16.066	5,265,100
2021-12-29	19.564	19.830	19.290	19.346	16.107	9,203,458
2021-12-28	19.450	19.660	19.414	19.484	16.222	4,847,820
2021-12-27	19.350	19.456	19.150	19.456	16.199	4,758,734
2021-12-24	19.378	19.592	19.350	19.438	16.184	1,984,447
2021-12-23	19.270	19.672	19.218	19.496	16.232	9,396,252
2021-12-22	19.038	19.170	18.906	19.170	15.961	6,641,870
2021-12-21	18.670	19.058	18.578	19.038	15.851	9,352,072
2021-12-20	18.206	18.508	18.110	18.460	15.370	10,921,880
2021-12-17	18.920	19.064	18.646	18.796	15.650	13,188,720
2021-12-16	19.048	19.250	18.970	19.166	15.958	8,881,268
2021-12-15	18.928	19.012	18.686	18.758	15.618	10,273,540
2021-12-14	18.910	19.188	18.866	19.078	15.884	11,288,390
2021-12-13	19.502	19.544	18.934	18.962	15.788	9,550,917
2021-12-10	19.390	19.724	19.340	19.436	16.182	7,732,277
2021-12-09	19.690	19.776	19.340	19.538	16.267	8,399,501
2021-12-08	19.826	19.952	19.576	19.768	16.459	11,013,210
2021-12-07	19.950	20.135	19.826	19.968	16.625	12,978,670
2021-12-06	19.500	19.922	19.500	19.760	16.452	13,173,540
2021-12-03	19.538	19.658	19.314	19.358	16.117	13,022,120
2021-12-02	18.640	19.340	18.608	19.236	16.016	15,675,980
2021-12-01	18.904	19.192	18.846	18.942	15.771	12,594,690
2021-11-30	18.406	18.724	18.202	18.580	15.470	18,838,230
2021-11-29	18.840	19.288	18.662	18.854	15.698	13,969,160
2021-11-26	18.700	18.738	18.142	18.362	15.288	23,108,340
2021-11-25	19.722	19.726	19.492	19.606	16.324	7,060,855
2021-11-24	19.536	19.814	19.440	19.710	16.411	9,445,487
2021-11-23	19.082	19.586	18.986	19.446	16.191	10,225,700
2021-11-22	19.124	19.350	18.836	19.238	16.018	11,237,630
2021-11-19	19.884	20.010	19.108	19.162	15.954	15,331,750
2021-11-18	19.860	19.892	19.582	19.746	16.441	9,327,393

← NewerPage 21 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.