Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	38.350	38.515	37.840	38.510	37.834	5,517,422
2026-04-29	38.095	38.185	37.715	37.830	37.166	5,504,493
2026-04-28	37.700	38.530	37.485	37.955	37.288	7,160,524
2026-04-27	38.210	38.525	37.320	37.585	36.925	6,619,669
2026-04-24	38.350	38.600	37.945	38.130	37.460	3,803,350
2026-04-23	38.310	38.475	38.000	38.000	37.333	4,191,093
2026-04-22	37.650	38.190	37.600	38.010	37.342	4,257,931
2026-04-21	37.565	37.775	37.500	37.695	37.033	3,785,140
2026-04-20	37.730	37.840	37.235	37.605	36.945	4,752,936
2026-04-17	38.940	38.945	36.410	36.720	36.075	13,786,560
2026-04-16	38.210	38.940	38.200	38.880	38.197	4,492,233
2026-04-15	38.625	39.005	38.470	38.470	37.794	4,460,830
2026-04-14	39.585	39.850	38.525	38.815	38.133	7,521,113
2026-04-13	39.920	40.090	39.630	39.885	39.184	5,130,258
2026-04-10	39.200	39.610	38.850	39.265	38.575	6,212,183
2026-04-09	39.520	39.830	39.200	39.580	38.885	5,360,654
2026-04-08	37.100	39.100	36.940	39.100	38.413	11,548,970
2026-04-07	40.605	41.155	40.540	40.820	40.103	6,119,977
2026-04-02	40.275	41.085	40.220	40.605	39.892	6,690,932
2026-04-01	40.450	40.870	39.345	39.525	38.831	10,979,910
2026-03-31	40.585	41.330	40.520	41.055	40.334	7,175,540
2026-03-30	40.260	41.025	40.260	40.915	40.196	6,186,554
2026-03-27	39.990	40.215	39.630	40.150	39.445	5,802,003
2026-03-26	39.775	40.160	39.660	40.160	39.455	6,411,255
2026-03-25	39.260	39.775	39.200	39.690	38.993	6,554,919
2026-03-24	38.890	39.925	38.890	39.925	39.224	6,688,266
2026-03-23	39.140	39.485	37.815	38.800	38.119	11,099,120
2026-03-20	39.580	40.320	39.400	39.570	38.875	15,512,650
2026-03-19	40.300	40.390	39.465	40.095	39.391	11,446,760
2026-03-18	39.900	40.245	39.780	40.060	39.356	8,309,698
2026-03-17	39.500	40.355	39.500	40.195	39.489	8,359,803
2026-03-16	39.005	39.650	39.005	39.505	38.811	8,559,338
2026-03-13	38.575	39.105	38.540	38.945	38.261	9,238,848
2026-03-12	37.680	38.565	37.505	38.535	37.858	9,466,010
2026-03-11	36.580	37.560	36.520	37.560	36.900	9,124,035
2026-03-10	36.120	36.985	35.930	36.725	36.080	9,910,303
2026-03-09	37.000	37.275	36.525	37.065	36.414	12,309,150
2026-03-06	35.760	36.415	35.660	36.170	35.535	9,098,392
2026-03-05	35.760	35.950	35.195	35.760	35.132	7,265,931
2026-03-04	35.445	35.685	35.110	35.215	34.596	6,532,531
2026-03-03	35.975	36.160	35.310	35.755	35.127	10,040,990
2026-03-02	36.700	37.390	35.560	35.930	35.299	11,428,940
2026-02-27	34.425	35.135	34.365	35.000	34.385	4,952,093
2026-02-26	34.750	34.840	34.160	34.680	34.071	5,703,828
2026-02-25	34.340	34.570	34.290	34.570	33.963	4,860,892
2026-02-24	34.255	34.335	33.980	34.175	33.575	4,784,225
2026-02-23	33.585	34.310	33.470	33.965	33.368	4,869,029
2026-02-20	33.825	33.930	33.585	33.670	33.079	5,633,940
2026-02-19	33.780	33.970	33.365	33.725	33.133	6,109,339
2026-02-18	33.025	33.730	32.960	33.640	32.736	5,133,870
2026-02-17	33.085	33.375	32.580	32.845	31.962	3,658,755
2026-02-16	33.080	33.305	32.975	33.080	32.191	2,393,894
2026-02-13	33.165	33.225	32.860	33.085	32.196	4,580,650
2026-02-12	33.740	33.820	33.135	33.200	32.308	3,978,410
2026-02-11	32.780	33.605	32.775	33.555	32.653	6,317,623
2026-02-10	32.505	33.120	32.360	32.580	31.704	4,353,948
2026-02-09	31.800	32.515	31.730	32.515	31.641	4,642,930
2026-02-06	31.985	32.290	31.685	32.090	31.228	6,280,719
2026-02-05	32.880	33.045	31.860	31.985	31.125	10,217,010
2026-02-04	32.950	33.395	32.765	33.245	32.352	8,790,775

← NewerPage 3 of 5 · 254 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.