Shell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	29.290	29.380	28.985	29.155	27.828	4,336,598
2025-05-21	29.585	29.705	29.480	29.535	28.190	3,511,064
2025-05-20	29.600	29.775	29.470	29.705	28.353	3,831,818
2025-05-19	29.630	29.775	29.330	29.590	28.243	5,655,733
2025-05-16	29.855	30.020	29.655	29.840	28.482	6,061,210
2025-05-15	29.380	29.625	29.090	29.585	28.238	5,776,893
2025-05-14	30.275	30.365	29.910	30.025	28.359	5,414,095
2025-05-13	29.800	30.190	29.660	30.185	28.510	5,571,917
2025-05-12	29.750	30.135	29.725	29.815	28.161	7,466,177
2025-05-09	29.165	29.430	29.000	29.200	27.580	5,162,732
2025-05-08	28.840	29.000	28.705	28.935	27.329	5,257,613
2025-05-07	28.725	29.010	28.655	28.750	27.155	3,860,088
2025-05-06	29.035	29.185	28.770	28.885	27.282	4,678,113
2025-05-05	29.005	29.005	28.460	28.765	27.169	5,861,446
2025-05-02	29.230	30.030	28.985	29.335	27.707	7,907,331
2025-04-30	28.675	28.890	28.470	28.810	27.211	3,743,843
2025-04-29	28.905	29.080	28.585	28.900	27.296	3,644,696
2025-04-28	29.100	29.195	28.925	29.015	27.405	2,762,124
2025-04-25	28.790	29.050	28.615	28.965	27.358	4,612,500
2025-04-24	28.665	28.870	28.410	28.655	27.065	4,485,017
2025-04-23	29.000	29.455	28.460	28.550	26.966	6,746,235
2025-04-22	28.475	28.620	28.370	28.540	26.956	5,769,209
2025-04-17	28.430	28.735	28.190	28.615	27.027	5,901,766
2025-04-16	27.625	28.590	27.625	28.470	26.890	6,520,688
2025-04-15	27.625	28.115	27.625	27.970	26.418	6,287,407
2025-04-14	27.400	27.855	27.325	27.510	25.983	6,900,313
2025-04-11	27.000	27.160	26.540	26.785	25.299	10,373,350
2025-04-10	29.450	29.545	27.190	27.190	25.681	8,669,358
2025-04-09	27.055	27.510	26.530	26.765	25.280	13,260,030
2025-04-08	28.795	29.015	28.195	28.325	26.753	13,814,190
2025-04-07	27.000	29.160	26.790	27.950	26.399	21,278,330
2025-04-04	31.365	31.445	29.490	29.500	27.863	15,187,860
2025-04-03	32.525	32.960	31.685	31.880	30.111	10,875,180
2025-04-02	33.725	33.870	33.220	33.405	31.551	5,409,390
2025-04-01	33.945	34.140	33.510	33.785	31.910	5,285,139
2025-03-31	33.475	33.960	33.250	33.930	32.047	6,525,509
2025-03-28	33.795	34.105	33.530	33.580	31.717	6,263,165
2025-03-27	33.840	34.120	33.720	34.085	32.194	5,957,197
2025-03-26	33.535	34.215	33.460	34.005	32.118	7,283,601
2025-03-25	33.235	33.810	33.183	33.370	31.518	9,649,912
2025-03-24	32.980	33.035	32.700	32.870	31.046	4,098,559
2025-03-21	33.070	33.135	32.735	32.815	30.994	9,511,389
2025-03-20	32.900	33.220	32.885	33.030	31.197	5,198,551
2025-03-19	32.365	32.895	32.355	32.880	31.055	8,427,152
2025-03-18	32.125	32.355	32.080	32.245	30.456	7,461,581
2025-03-17	31.530	32.065	31.520	31.995	30.220	7,766,008
2025-03-14	31.320	31.505	31.080	31.490	29.743	6,598,283
2025-03-13	30.875	31.420	30.780	31.280	29.544	8,361,722
2025-03-12	30.620	30.810	30.330	30.810	29.100	5,581,277
2025-03-11	30.795	31.010	30.435	30.505	28.812	6,192,619
2025-03-10	30.835	31.005	30.670	30.800	29.091	7,368,351
2025-03-07	30.620	30.905	30.445	30.635	28.935	7,031,544
2025-03-06	30.740	30.770	30.135	30.460	28.770	6,824,337
2025-03-05	31.390	31.440	30.425	30.445	28.756	7,881,978
2025-03-04	31.680	31.680	30.950	31.175	29.445	11,284,890
2025-03-03	32.475	32.710	32.385	32.405	30.607	6,189,074
2025-02-28	32.250	32.345	31.895	32.155	30.371	6,220,260
2025-02-27	32.220	32.530	32.085	32.410	30.612	6,006,395
2025-02-26	31.995	32.170	31.835	32.155	30.371	5,230,301
2025-02-25	31.955	32.280	31.835	31.855	30.087	5,804,258

← NewerPage 7 of 22 · 1,283 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.