Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 32.525 | 32.640 | 32.240 | 32.410 | 31.246 | 5,020,920 |
| 2025-11-05 | 32.055 | 32.700 | 32.025 | 32.575 | 31.405 | 3,899,324 |
| 2025-11-04 | 32.275 | 32.300 | 31.725 | 32.260 | 31.101 | 5,810,587 |
| 2025-11-03 | 32.730 | 32.960 | 32.300 | 32.465 | 31.299 | 4,531,366 |
| 2025-10-31 | 32.500 | 32.735 | 32.195 | 32.460 | 31.294 | 6,668,118 |
| 2025-10-30 | 33.000 | 33.015 | 32.440 | 32.815 | 31.636 | 6,494,139 |
| 2025-10-29 | 32.275 | 32.760 | 32.215 | 32.735 | 31.559 | 5,231,755 |
| 2025-10-28 | 32.295 | 32.440 | 32.120 | 32.340 | 31.178 | 4,021,155 |
| 2025-10-27 | 32.700 | 32.770 | 32.350 | 32.510 | 31.342 | 3,639,322 |
| 2025-10-24 | 32.570 | 32.745 | 32.535 | 32.680 | 31.506 | 3,681,394 |
| 2025-10-23 | 32.500 | 33.040 | 32.480 | 32.705 | 31.530 | 9,432,694 |
| 2025-10-22 | 31.600 | 31.930 | 31.555 | 31.870 | 30.725 | 4,153,655 |
| 2025-10-21 | 31.340 | 31.570 | 31.250 | 31.415 | 30.286 | 3,496,973 |
| 2025-10-20 | 31.005 | 31.430 | 30.980 | 31.275 | 30.151 | 4,706,413 |
| 2025-10-17 | 30.510 | 31.000 | 30.315 | 30.990 | 29.877 | 6,726,902 |
| 2025-10-16 | 30.985 | 31.140 | 30.925 | 30.945 | 29.833 | 3,570,896 |
| 2025-10-15 | 30.915 | 31.135 | 30.860 | 31.070 | 29.954 | 3,319,655 |
| 2025-10-14 | 31.010 | 31.100 | 30.695 | 30.950 | 29.838 | 4,785,178 |
| 2025-10-13 | 31.135 | 31.330 | 30.995 | 31.145 | 30.026 | 4,592,804 |
| 2025-10-10 | 31.750 | 31.895 | 30.975 | 31.035 | 29.920 | 7,716,345 |
| 2025-10-09 | 32.005 | 32.355 | 31.965 | 32.085 | 30.932 | 4,846,907 |
| 2025-10-08 | 32.120 | 32.280 | 31.825 | 31.990 | 30.841 | 4,744,091 |
| 2025-10-07 | 32.000 | 32.320 | 31.790 | 32.080 | 30.927 | 6,644,621 |
| 2025-10-06 | 31.325 | 31.600 | 31.320 | 31.580 | 30.445 | 5,707,134 |
| 2025-10-03 | 30.730 | 31.130 | 30.730 | 31.100 | 29.983 | 5,077,833 |
| 2025-10-02 | 30.850 | 30.970 | 30.710 | 30.730 | 29.626 | 4,169,933 |
| 2025-10-01 | 30.500 | 30.990 | 30.450 | 30.950 | 29.838 | 4,931,442 |
| 2025-09-30 | 30.810 | 30.905 | 30.260 | 30.465 | 29.370 | 7,976,111 |
| 2025-09-29 | 31.385 | 31.505 | 30.885 | 31.015 | 29.901 | 5,214,879 |
| 2025-09-26 | 31.215 | 31.520 | 31.110 | 31.490 | 30.359 | 5,829,408 |
| 2025-09-25 | 30.750 | 31.020 | 30.685 | 30.985 | 29.872 | 5,075,416 |
| 2025-09-24 | 30.330 | 30.820 | 30.215 | 30.750 | 29.645 | 5,357,082 |
| 2025-09-23 | 30.250 | 30.685 | 30.170 | 30.515 | 29.419 | 4,432,144 |
| 2025-09-22 | 30.175 | 30.275 | 29.985 | 30.140 | 29.057 | 3,285,359 |
| 2025-09-19 | 30.375 | 30.460 | 30.070 | 30.110 | 29.028 | 8,709,331 |
| 2025-09-18 | 30.190 | 30.515 | 30.155 | 30.310 | 29.221 | 4,857,059 |
| 2025-09-17 | 30.630 | 30.650 | 30.100 | 30.205 | 29.120 | 5,417,040 |
| 2025-09-16 | 30.550 | 30.640 | 30.320 | 30.560 | 29.462 | 4,917,589 |
| 2025-09-15 | 30.575 | 30.715 | 30.335 | 30.515 | 29.419 | 5,677,946 |
| 2025-09-12 | 30.550 | 30.960 | 30.545 | 30.660 | 29.558 | 5,454,193 |
| 2025-09-11 | 30.970 | 31.170 | 30.645 | 30.740 | 29.636 | 4,981,090 |
| 2025-09-10 | 30.860 | 31.005 | 30.655 | 30.870 | 29.761 | 4,794,283 |
| 2025-09-09 | 30.570 | 31.045 | 30.560 | 30.925 | 29.814 | 5,558,692 |
| 2025-09-08 | 30.715 | 30.880 | 30.455 | 30.645 | 29.544 | 4,489,810 |
| 2025-09-05 | 31.110 | 31.205 | 30.395 | 30.460 | 29.366 | 6,563,334 |
| 2025-09-04 | 31.065 | 31.285 | 30.980 | 31.190 | 30.069 | 3,146,310 |
| 2025-09-03 | 31.590 | 31.845 | 31.135 | 31.195 | 30.074 | 5,836,348 |
| 2025-09-02 | 31.585 | 31.945 | 31.450 | 31.530 | 30.397 | 4,987,151 |
| 2025-09-01 | 31.570 | 31.650 | 31.453 | 31.560 | 30.426 | 2,046,260 |
| 2025-08-29 | 31.595 | 31.820 | 31.525 | 31.590 | 30.455 | 3,152,147 |
| 2025-08-28 | 31.690 | 31.750 | 31.380 | 31.570 | 30.436 | 2,943,685 |
| 2025-08-27 | 31.490 | 31.825 | 31.435 | 31.655 | 30.518 | 4,081,344 |
| 2025-08-26 | 31.510 | 31.700 | 31.380 | 31.400 | 30.272 | 4,110,478 |
| 2025-08-25 | 31.275 | 31.555 | 31.200 | 31.545 | 30.412 | 2,391,882 |
| 2025-08-22 | 31.250 | 31.390 | 31.095 | 31.225 | 30.103 | 3,092,144 |
| 2025-08-21 | 31.050 | 31.123 | 30.930 | 31.075 | 29.959 | 2,626,882 |
| 2025-08-20 | 30.725 | 31.000 | 30.660 | 30.885 | 29.775 | 2,953,860 |
| 2025-08-19 | 30.575 | 30.845 | 30.435 | 30.790 | 29.684 | 2,913,465 |
| 2025-08-18 | 30.645 | 30.705 | 30.320 | 30.640 | 29.539 | 3,843,000 |
| 2025-08-15 | 30.875 | 30.975 | 30.500 | 30.675 | 29.573 | 5,456,079 |
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.