Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 32.225 | 32.465 | 31.925 | 32.435 | 31.563 | 4,254,290 |
| 2026-02-02 | 31.685 | 32.255 | 31.505 | 32.225 | 31.359 | 6,179,958 |
| 2026-01-30 | 32.225 | 32.375 | 32.025 | 32.325 | 31.456 | 6,048,074 |
| 2026-01-29 | 31.935 | 32.695 | 31.845 | 32.415 | 31.544 | 9,025,681 |
| 2026-01-28 | 31.400 | 31.790 | 31.350 | 31.635 | 30.785 | 6,280,656 |
| 2026-01-27 | 30.960 | 31.250 | 30.865 | 31.155 | 30.318 | 5,246,620 |
| 2026-01-26 | 31.215 | 31.355 | 30.965 | 31.005 | 30.172 | 5,549,054 |
| 2026-01-23 | 30.980 | 31.530 | 30.925 | 31.180 | 30.342 | 7,432,077 |
| 2026-01-22 | 31.740 | 31.825 | 30.830 | 30.910 | 30.079 | 7,961,632 |
| 2026-01-21 | 31.320 | 31.695 | 31.190 | 31.560 | 30.712 | 6,048,125 |
| 2026-01-20 | 31.440 | 31.560 | 31.170 | 31.410 | 30.566 | 5,609,392 |
| 2026-01-19 | 31.750 | 31.905 | 31.540 | 31.630 | 30.780 | 3,556,436 |
| 2026-01-16 | 31.660 | 32.095 | 31.465 | 31.870 | 31.014 | 5,962,738 |
| 2026-01-15 | 31.700 | 31.820 | 31.265 | 31.780 | 30.926 | 7,182,441 |
| 2026-01-14 | 31.285 | 31.765 | 31.215 | 31.700 | 30.848 | 6,877,271 |
| 2026-01-13 | 30.850 | 31.565 | 30.800 | 31.455 | 30.610 | 7,670,370 |
| 2026-01-12 | 30.500 | 30.780 | 30.325 | 30.750 | 29.924 | 5,800,337 |
| 2026-01-09 | 29.910 | 30.730 | 29.910 | 30.540 | 29.719 | 7,821,648 |
| 2026-01-08 | 30.430 | 30.430 | 29.550 | 29.660 | 28.863 | 12,018,980 |
| 2026-01-07 | 31.230 | 31.285 | 30.440 | 30.720 | 29.894 | 11,037,660 |
| 2026-01-06 | 32.055 | 32.270 | 31.800 | 31.800 | 30.945 | 6,891,230 |
| 2026-01-05 | 32.040 | 32.190 | 31.440 | 31.700 | 30.848 | 8,260,784 |
| 2026-01-02 | 31.465 | 31.945 | 31.460 | 31.735 | 30.882 | 5,347,406 |
| 2025-12-31 | 31.400 | 31.520 | 31.315 | 31.475 | 30.629 | 1,669,839 |
| 2025-12-30 | 31.140 | 31.465 | 31.140 | 31.365 | 30.522 | 3,382,524 |
| 2025-12-29 | 30.920 | 31.245 | 30.920 | 31.125 | 30.289 | 3,498,144 |
| 2025-12-24 | 31.045 | 31.170 | 30.970 | 31.015 | 30.182 | 1,054,446 |
| 2025-12-23 | 30.845 | 31.085 | 30.845 | 30.985 | 30.152 | 3,291,630 |
| 2025-12-22 | 30.840 | 31.105 | 30.840 | 31.010 | 30.177 | 3,782,682 |
| 2025-12-19 | 30.485 | 30.905 | 30.400 | 30.890 | 30.060 | 6,797,182 |
| 2025-12-18 | 30.590 | 30.650 | 30.340 | 30.440 | 29.622 | 5,997,731 |
| 2025-12-17 | 30.330 | 30.725 | 30.330 | 30.355 | 29.539 | 8,114,633 |
| 2025-12-16 | 30.650 | 30.815 | 29.790 | 30.100 | 29.291 | 9,884,249 |
| 2025-12-15 | 30.925 | 31.075 | 30.810 | 30.810 | 29.982 | 5,192,066 |
| 2025-12-12 | 30.955 | 31.000 | 30.670 | 30.695 | 29.870 | 5,969,747 |
| 2025-12-11 | 31.035 | 31.155 | 30.910 | 31.010 | 30.177 | 4,865,976 |
| 2025-12-10 | 31.310 | 31.420 | 31.100 | 31.125 | 30.289 | 4,466,347 |
| 2025-12-09 | 31.375 | 31.565 | 31.300 | 31.385 | 30.542 | 4,710,688 |
| 2025-12-08 | 31.435 | 31.690 | 31.350 | 31.565 | 30.717 | 4,154,683 |
| 2025-12-05 | 31.810 | 31.980 | 31.575 | 31.695 | 30.843 | 4,913,358 |
| 2025-12-04 | 32.285 | 32.285 | 31.995 | 32.115 | 31.252 | 3,931,531 |
| 2025-12-03 | 31.815 | 32.170 | 31.805 | 32.110 | 31.247 | 3,972,168 |
| 2025-12-02 | 32.025 | 32.065 | 31.700 | 31.825 | 30.970 | 4,193,140 |
| 2025-12-01 | 31.775 | 32.195 | 31.755 | 32.000 | 31.140 | 3,552,111 |
| 2025-11-28 | 31.640 | 31.965 | 31.595 | 31.860 | 31.004 | 3,860,102 |
| 2025-11-27 | 31.550 | 31.640 | 31.390 | 31.550 | 30.702 | 3,003,087 |
| 2025-11-26 | 31.480 | 31.755 | 31.370 | 31.655 | 30.804 | 4,288,835 |
| 2025-11-25 | 31.765 | 31.955 | 31.450 | 31.620 | 30.770 | 4,927,593 |
| 2025-11-24 | 31.700 | 31.705 | 31.435 | 31.595 | 30.746 | 5,093,147 |
| 2025-11-21 | 31.710 | 31.810 | 31.420 | 31.775 | 30.921 | 8,293,684 |
| 2025-11-20 | 32.120 | 32.360 | 31.895 | 32.085 | 31.223 | 5,384,209 |
| 2025-11-19 | 32.405 | 32.520 | 31.640 | 31.790 | 30.936 | 5,963,506 |
| 2025-11-18 | 32.320 | 32.340 | 31.880 | 32.120 | 31.257 | 4,963,952 |
| 2025-11-17 | 32.515 | 32.670 | 32.455 | 32.575 | 31.700 | 4,925,476 |
| 2025-11-14 | 32.475 | 32.578 | 32.115 | 32.505 | 31.631 | 4,950,261 |
| 2025-11-13 | 32.730 | 32.755 | 32.515 | 32.515 | 31.641 | 4,722,512 |
| 2025-11-12 | 33.350 | 33.385 | 33.000 | 33.000 | 31.814 | 4,666,727 |
| 2025-11-11 | 33.020 | 33.410 | 32.880 | 33.360 | 32.161 | 5,334,757 |
| 2025-11-10 | 32.900 | 32.950 | 32.545 | 32.775 | 31.598 | 5,392,056 |
| 2025-11-07 | 32.405 | 32.560 | 32.095 | 32.470 | 31.303 | 4,579,998 |
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.