Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 30.885 | 30.893 | 30.610 | 30.700 | 29.597 | 3,458,296 |
| 2025-08-13 | 31.100 | 31.145 | 30.840 | 31.040 | 29.627 | 3,956,600 |
| 2025-08-12 | 30.855 | 31.140 | 30.805 | 31.135 | 29.718 | 3,518,658 |
| 2025-08-11 | 30.750 | 30.990 | 30.590 | 30.765 | 29.364 | 3,204,721 |
| 2025-08-08 | 30.650 | 31.110 | 30.560 | 30.845 | 29.441 | 4,964,257 |
| 2025-08-07 | 31.110 | 31.220 | 30.725 | 30.780 | 29.379 | 6,527,312 |
| 2025-08-06 | 31.360 | 31.805 | 31.335 | 31.480 | 30.047 | 6,368,694 |
| 2025-08-05 | 31.095 | 31.335 | 30.845 | 31.110 | 29.694 | 4,043,271 |
| 2025-08-04 | 31.150 | 31.315 | 30.830 | 30.975 | 29.565 | 3,573,318 |
| 2025-08-01 | 31.410 | 31.705 | 30.990 | 31.200 | 29.780 | 4,983,446 |
| 2025-07-31 | 31.540 | 32.285 | 31.245 | 31.495 | 30.061 | 6,852,017 |
| 2025-07-30 | 31.555 | 31.575 | 31.150 | 31.190 | 29.770 | 2,792,832 |
| 2025-07-29 | 31.130 | 31.545 | 31.095 | 31.335 | 29.909 | 3,880,031 |
| 2025-07-28 | 30.845 | 31.145 | 30.655 | 31.110 | 29.694 | 4,031,086 |
| 2025-07-25 | 30.855 | 30.900 | 30.480 | 30.735 | 29.336 | 3,249,804 |
| 2025-07-24 | 30.920 | 31.085 | 30.580 | 30.755 | 29.355 | 4,374,575 |
| 2025-07-23 | 30.450 | 30.830 | 30.430 | 30.830 | 29.426 | 4,506,860 |
| 2025-07-22 | 30.115 | 30.485 | 30.080 | 30.290 | 28.911 | 2,861,981 |
| 2025-07-21 | 30.340 | 30.515 | 30.105 | 30.270 | 28.892 | 3,597,542 |
| 2025-07-18 | 30.555 | 30.730 | 30.365 | 30.400 | 29.016 | 5,012,845 |
| 2025-07-17 | 30.395 | 30.475 | 30.180 | 30.345 | 28.964 | 3,437,014 |
| 2025-07-16 | 30.350 | 30.585 | 30.110 | 30.190 | 28.816 | 3,320,145 |
| 2025-07-15 | 30.395 | 30.505 | 30.240 | 30.395 | 29.011 | 4,318,936 |
| 2025-07-14 | 30.850 | 30.980 | 30.405 | 30.475 | 29.088 | 3,750,000 |
| 2025-07-11 | 30.800 | 31.055 | 30.710 | 30.920 | 29.512 | 4,266,632 |
| 2025-07-10 | 30.635 | 31.040 | 30.510 | 30.960 | 29.551 | 5,406,824 |
| 2025-07-09 | 30.500 | 30.810 | 30.495 | 30.580 | 29.188 | 6,225,946 |
| 2025-07-08 | 29.790 | 30.365 | 29.790 | 30.330 | 28.949 | 4,357,037 |
| 2025-07-07 | 30.210 | 30.215 | 29.590 | 29.805 | 28.448 | 7,558,974 |
| 2025-07-04 | 30.450 | 30.665 | 30.400 | 30.575 | 29.183 | 1,970,224 |
| 2025-07-03 | 30.665 | 30.760 | 30.495 | 30.605 | 29.212 | 4,298,023 |
| 2025-07-02 | 30.330 | 30.665 | 30.210 | 30.395 | 29.011 | 4,882,302 |
| 2025-07-01 | 30.000 | 30.190 | 29.850 | 30.140 | 28.768 | 4,674,393 |
| 2025-06-30 | 30.350 | 30.425 | 29.980 | 29.990 | 28.625 | 6,430,850 |
| 2025-06-27 | 30.400 | 30.480 | 30.280 | 30.440 | 29.054 | 3,562,622 |
| 2025-06-26 | 30.350 | 30.515 | 30.115 | 30.345 | 28.964 | 4,436,678 |
| 2025-06-25 | 30.350 | 30.670 | 30.110 | 30.150 | 28.777 | 5,069,338 |
| 2025-06-24 | 30.010 | 30.825 | 29.995 | 30.420 | 29.035 | 9,263,908 |
| 2025-06-23 | 31.900 | 31.960 | 31.490 | 31.530 | 30.095 | 5,147,036 |
| 2025-06-20 | 31.465 | 31.700 | 31.235 | 31.525 | 30.090 | 7,983,440 |
| 2025-06-19 | 31.505 | 31.810 | 31.485 | 31.760 | 30.314 | 4,007,848 |
| 2025-06-18 | 31.405 | 31.620 | 31.210 | 31.340 | 29.913 | 6,714,849 |
| 2025-06-17 | 30.930 | 31.420 | 30.900 | 31.375 | 29.947 | 5,207,417 |
| 2025-06-16 | 31.490 | 31.540 | 30.850 | 30.980 | 29.570 | 7,123,553 |
| 2025-06-13 | 31.755 | 31.875 | 30.935 | 31.110 | 29.694 | 9,008,648 |
| 2025-06-12 | 30.850 | 31.025 | 30.605 | 30.870 | 29.465 | 5,500,772 |
| 2025-06-11 | 30.660 | 30.800 | 30.550 | 30.585 | 29.193 | 5,159,009 |
| 2025-06-10 | 29.935 | 30.855 | 29.935 | 30.820 | 29.417 | 7,038,029 |
| 2025-06-09 | 29.810 | 29.990 | 29.590 | 29.885 | 28.525 | 3,328,956 |
| 2025-06-06 | 29.640 | 29.920 | 29.570 | 29.890 | 28.529 | 3,288,526 |
| 2025-06-05 | 29.450 | 29.880 | 29.405 | 29.575 | 28.229 | 3,545,005 |
| 2025-06-04 | 29.880 | 30.015 | 29.535 | 29.600 | 28.252 | 4,916,465 |
| 2025-06-03 | 29.430 | 29.960 | 29.345 | 29.960 | 28.596 | 4,463,576 |
| 2025-06-02 | 29.310 | 29.655 | 29.145 | 29.430 | 28.090 | 4,436,195 |
| 2025-05-30 | 29.275 | 29.570 | 29.185 | 29.230 | 27.899 | 4,317,271 |
| 2025-05-29 | 29.485 | 29.605 | 29.125 | 29.175 | 27.847 | 3,067,840 |
| 2025-05-28 | 29.430 | 29.540 | 29.240 | 29.305 | 27.971 | 3,153,542 |
| 2025-05-27 | 29.145 | 29.545 | 29.145 | 29.345 | 28.009 | 3,808,841 |
| 2025-05-26 | 29.320 | 29.375 | 29.135 | 29.275 | 27.942 | 1,876,604 |
| 2025-05-23 | 29.165 | 29.320 | 28.780 | 28.995 | 27.675 | 5,971,326 |
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.