Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 32.055 | 32.170 | 31.820 | 32.025 | 30.248 | 4,960,129 |
| 2025-02-21 | 32.500 | 32.535 | 32.055 | 32.155 | 30.371 | 7,513,912 |
| 2025-02-20 | 32.450 | 32.670 | 32.340 | 32.590 | 30.782 | 4,628,075 |
| 2025-02-19 | 32.545 | 32.790 | 32.485 | 32.585 | 30.777 | 5,064,015 |
| 2025-02-18 | 32.380 | 32.580 | 32.310 | 32.470 | 30.668 | 4,827,790 |
| 2025-02-17 | 32.185 | 32.520 | 32.180 | 32.450 | 30.649 | 3,734,397 |
| 2025-02-14 | 31.970 | 32.495 | 31.880 | 32.220 | 30.432 | 6,032,161 |
| 2025-02-13 | 31.765 | 32.060 | 31.670 | 31.960 | 30.187 | 7,404,817 |
| 2025-02-12 | 32.470 | 32.615 | 32.275 | 32.555 | 30.433 | 5,610,639 |
| 2025-02-11 | 32.075 | 32.680 | 32.000 | 32.615 | 30.490 | 7,326,090 |
| 2025-02-10 | 32.040 | 32.145 | 31.720 | 31.985 | 29.901 | 7,647,061 |
| 2025-02-07 | 31.890 | 32.025 | 31.785 | 31.980 | 29.896 | 4,706,485 |
| 2025-02-06 | 32.050 | 32.405 | 31.790 | 31.915 | 29.835 | 6,306,401 |
| 2025-02-05 | 32.075 | 32.265 | 31.780 | 31.975 | 29.891 | 5,248,859 |
| 2025-02-04 | 31.685 | 32.080 | 31.385 | 32.070 | 29.980 | 5,376,398 |
| 2025-02-03 | 31.955 | 32.170 | 31.650 | 31.850 | 29.774 | 6,681,359 |
| 2025-01-31 | 32.025 | 32.395 | 31.955 | 32.155 | 30.060 | 5,796,510 |
| 2025-01-30 | 31.105 | 32.085 | 31.085 | 32.005 | 29.919 | 6,732,621 |
| 2025-01-29 | 30.950 | 31.255 | 30.705 | 31.100 | 29.073 | 4,861,978 |
| 2025-01-28 | 31.230 | 31.305 | 30.910 | 30.970 | 28.952 | 4,126,351 |
| 2025-01-27 | 31.145 | 31.285 | 30.875 | 30.935 | 28.919 | 6,725,772 |
| 2025-01-24 | 31.880 | 31.885 | 31.240 | 31.285 | 29.246 | 6,491,110 |
| 2025-01-23 | 31.760 | 32.200 | 31.735 | 31.975 | 29.891 | 5,879,573 |
| 2025-01-22 | 31.960 | 32.290 | 31.855 | 32.040 | 29.952 | 6,575,279 |
| 2025-01-21 | 32.335 | 32.415 | 32.030 | 32.120 | 30.027 | 7,465,188 |
| 2025-01-20 | 32.355 | 32.625 | 32.305 | 32.370 | 30.261 | 5,252,870 |
| 2025-01-17 | 32.360 | 32.610 | 32.320 | 32.455 | 30.340 | 6,556,974 |
| 2025-01-16 | 32.255 | 32.410 | 32.085 | 32.165 | 30.069 | 5,665,200 |
| 2025-01-15 | 32.070 | 32.175 | 31.915 | 32.130 | 30.036 | 5,897,956 |
| 2025-01-14 | 31.575 | 31.990 | 31.570 | 31.890 | 29.812 | 5,972,674 |
| 2025-01-13 | 32.025 | 32.100 | 31.680 | 32.015 | 29.929 | 6,961,664 |
| 2025-01-10 | 31.440 | 32.225 | 31.380 | 31.620 | 29.559 | 8,429,163 |
| 2025-01-09 | 31.345 | 31.660 | 31.280 | 31.550 | 29.494 | 4,999,731 |
| 2025-01-08 | 31.500 | 31.580 | 30.920 | 31.240 | 29.204 | 8,845,659 |
| 2025-01-07 | 31.375 | 31.905 | 31.345 | 31.775 | 29.704 | 7,913,578 |
| 2025-01-06 | 31.440 | 31.475 | 31.195 | 31.395 | 29.349 | 6,970,125 |
| 2025-01-03 | 30.850 | 31.400 | 30.845 | 31.285 | 29.246 | 10,868,090 |
| 2025-01-02 | 30.115 | 30.850 | 30.115 | 30.810 | 28.802 | 7,292,228 |
| 2024-12-31 | 29.730 | 30.190 | 29.730 | 30.115 | 28.152 | 2,287,265 |
| 2024-12-30 | 29.570 | 29.825 | 29.570 | 29.750 | 27.811 | 4,004,572 |
| 2024-12-27 | 29.440 | 29.815 | 29.420 | 29.750 | 27.811 | 5,916,297 |
| 2024-12-24 | 29.350 | 29.660 | 29.350 | 29.545 | 27.620 | 2,094,721 |
| 2024-12-23 | 29.135 | 29.280 | 29.055 | 29.270 | 27.363 | 4,507,405 |
| 2024-12-20 | 29.190 | 29.240 | 28.870 | 29.195 | 27.292 | 8,844,602 |
| 2024-12-19 | 29.480 | 29.630 | 29.295 | 29.345 | 27.433 | 9,045,755 |
| 2024-12-18 | 29.540 | 29.740 | 29.475 | 29.575 | 27.648 | 6,522,788 |
| 2024-12-17 | 29.495 | 29.645 | 29.330 | 29.430 | 27.512 | 8,243,560 |
| 2024-12-16 | 30.205 | 30.370 | 29.965 | 29.975 | 28.022 | 5,895,636 |
| 2024-12-13 | 30.630 | 30.670 | 30.275 | 30.350 | 28.372 | 5,324,480 |
| 2024-12-12 | 30.790 | 30.885 | 30.525 | 30.580 | 28.587 | 5,063,402 |
| 2024-12-11 | 30.550 | 30.760 | 30.415 | 30.530 | 28.540 | 6,615,706 |
| 2024-12-10 | 30.610 | 30.840 | 30.605 | 30.790 | 28.783 | 4,818,897 |
| 2024-12-09 | 30.125 | 31.020 | 30.125 | 30.840 | 28.830 | 8,284,369 |
| 2024-12-06 | 30.385 | 30.525 | 30.010 | 30.085 | 28.124 | 5,589,174 |
| 2024-12-05 | 30.640 | 30.700 | 30.300 | 30.300 | 28.325 | 6,434,401 |
| 2024-12-04 | 31.165 | 31.315 | 30.740 | 30.775 | 28.769 | 6,265,080 |
| 2024-12-03 | 30.700 | 31.185 | 30.700 | 31.035 | 29.013 | 6,339,798 |
| 2024-12-02 | 30.635 | 30.840 | 30.455 | 30.535 | 28.545 | 5,357,762 |
| 2024-11-29 | 30.555 | 30.795 | 30.555 | 30.720 | 28.718 | 4,438,875 |
| 2024-11-28 | 30.705 | 30.780 | 30.570 | 30.670 | 28.671 | 2,629,022 |
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.