Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 30.705 | 30.780 | 30.570 | 30.670 | 28.671 | 2,629,022 |
| 2024-11-27 | 30.910 | 30.940 | 30.565 | 30.715 | 28.713 | 5,040,595 |
| 2024-11-26 | 30.985 | 31.155 | 30.770 | 30.875 | 28.863 | 6,099,729 |
| 2024-11-25 | 31.530 | 31.685 | 31.080 | 31.115 | 29.087 | 6,094,102 |
| 2024-11-22 | 31.640 | 31.810 | 31.450 | 31.610 | 29.550 | 6,810,105 |
| 2024-11-21 | 31.020 | 31.535 | 30.950 | 31.525 | 29.471 | 5,564,392 |
| 2024-11-20 | 31.060 | 31.240 | 30.960 | 31.020 | 28.998 | 4,955,480 |
| 2024-11-19 | 31.345 | 31.495 | 30.980 | 31.145 | 29.115 | 6,559,072 |
| 2024-11-18 | 31.000 | 31.405 | 30.865 | 31.310 | 29.270 | 5,641,665 |
| 2024-11-15 | 30.740 | 31.230 | 30.645 | 31.055 | 29.031 | 8,074,904 |
| 2024-11-14 | 30.655 | 30.980 | 30.605 | 30.815 | 28.807 | 7,288,194 |
| 2024-11-13 | 30.775 | 30.855 | 30.410 | 30.715 | 28.410 | 6,268,024 |
| 2024-11-12 | 31.230 | 31.270 | 30.565 | 30.630 | 28.331 | 6,848,750 |
| 2024-11-11 | 31.325 | 31.470 | 31.135 | 31.200 | 28.858 | 4,897,881 |
| 2024-11-08 | 31.675 | 31.675 | 31.145 | 31.250 | 28.905 | 5,542,860 |
| 2024-11-07 | 31.680 | 31.900 | 31.565 | 31.615 | 29.242 | 5,327,576 |
| 2024-11-06 | 31.415 | 31.790 | 31.220 | 31.430 | 29.071 | 7,630,968 |
| 2024-11-05 | 31.140 | 31.455 | 31.105 | 31.405 | 29.048 | 6,063,018 |
| 2024-11-04 | 31.240 | 31.460 | 31.195 | 31.205 | 28.863 | 4,596,549 |
| 2024-11-01 | 31.000 | 31.545 | 31.000 | 31.140 | 28.803 | 6,206,380 |
| 2024-10-31 | 30.420 | 30.870 | 30.340 | 30.815 | 28.502 | 8,722,053 |
| 2024-10-30 | 30.060 | 30.380 | 29.970 | 30.125 | 27.864 | 4,844,868 |
| 2024-10-29 | 30.560 | 30.660 | 30.135 | 30.200 | 27.933 | 4,478,884 |
| 2024-10-28 | 30.600 | 30.660 | 30.020 | 30.495 | 28.206 | 5,169,385 |
| 2024-10-25 | 30.695 | 30.975 | 30.660 | 30.915 | 28.595 | 3,878,014 |
| 2024-10-24 | 30.865 | 31.190 | 30.750 | 30.790 | 28.479 | 4,024,374 |
| 2024-10-23 | 30.980 | 31.135 | 30.745 | 30.795 | 28.484 | 5,296,291 |
| 2024-10-22 | 30.910 | 31.160 | 30.775 | 31.095 | 28.761 | 6,164,618 |
| 2024-10-21 | 30.830 | 31.160 | 30.830 | 30.890 | 28.572 | 4,685,391 |
| 2024-10-18 | 31.045 | 31.210 | 30.620 | 30.730 | 28.424 | 6,024,790 |
| 2024-10-17 | 30.600 | 31.090 | 30.585 | 30.960 | 28.636 | 6,684,730 |
| 2024-10-16 | 30.485 | 30.775 | 30.485 | 30.585 | 28.289 | 6,100,318 |
| 2024-10-15 | 30.555 | 30.720 | 30.220 | 30.340 | 28.063 | 9,405,845 |
| 2024-10-14 | 31.185 | 31.365 | 31.120 | 31.280 | 28.932 | 3,444,175 |
| 2024-10-11 | 31.250 | 31.435 | 31.085 | 31.265 | 28.918 | 4,131,538 |
| 2024-10-10 | 31.150 | 31.485 | 31.080 | 31.265 | 28.918 | 4,034,482 |
| 2024-10-09 | 30.905 | 31.195 | 30.860 | 31.150 | 28.812 | 5,683,340 |
| 2024-10-08 | 31.560 | 31.685 | 30.990 | 31.035 | 28.706 | 8,156,168 |
| 2024-10-07 | 31.280 | 31.795 | 31.205 | 31.710 | 29.330 | 7,941,365 |
| 2024-10-04 | 31.055 | 31.280 | 30.925 | 31.140 | 28.803 | 7,069,936 |
| 2024-10-03 | 30.775 | 30.935 | 30.510 | 30.845 | 28.530 | 6,318,305 |
| 2024-10-02 | 30.450 | 31.050 | 30.450 | 30.660 | 28.359 | 10,106,190 |
| 2024-10-01 | 29.570 | 30.245 | 29.365 | 30.120 | 27.859 | 7,879,153 |
| 2024-09-30 | 29.680 | 29.810 | 29.355 | 29.565 | 27.346 | 7,342,188 |
| 2024-09-27 | 29.385 | 29.580 | 29.290 | 29.465 | 27.254 | 7,483,426 |
| 2024-09-26 | 29.800 | 29.810 | 29.040 | 29.315 | 27.115 | 13,485,590 |
| 2024-09-25 | 31.000 | 31.040 | 30.485 | 30.625 | 28.326 | 6,048,246 |
| 2024-09-24 | 31.170 | 31.380 | 31.100 | 31.150 | 28.812 | 4,940,234 |
| 2024-09-23 | 30.915 | 31.300 | 30.905 | 31.155 | 28.817 | 5,300,809 |
| 2024-09-20 | 30.940 | 31.060 | 30.630 | 30.800 | 28.488 | 5,944,952 |
| 2024-09-19 | 30.955 | 31.220 | 30.915 | 31.180 | 28.840 | 7,068,080 |
| 2024-09-18 | 30.660 | 30.805 | 30.520 | 30.650 | 28.350 | 5,864,461 |
| 2024-09-17 | 30.585 | 30.800 | 30.535 | 30.630 | 28.331 | 5,462,879 |
| 2024-09-16 | 30.315 | 30.630 | 30.300 | 30.395 | 28.114 | 4,835,225 |
| 2024-09-13 | 30.330 | 30.600 | 30.280 | 30.510 | 28.220 | 5,168,920 |
| 2024-09-12 | 30.340 | 30.560 | 29.975 | 30.305 | 28.030 | 5,233,217 |
| 2024-09-11 | 30.005 | 30.410 | 29.835 | 29.990 | 27.739 | 7,013,842 |
| 2024-09-10 | 30.445 | 30.600 | 29.945 | 30.075 | 27.818 | 5,212,295 |
| 2024-09-09 | 30.315 | 30.530 | 30.240 | 30.530 | 28.239 | 5,371,544 |
| 2024-09-06 | 30.700 | 30.715 | 30.185 | 30.205 | 27.938 | 8,657,524 |
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.