Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 36.560 | 36.615 | 35.840 | 36.060 | 35.427 | 116,652 |
| 2026-05-06 | 38.035 | 38.225 | 36.370 | 37.105 | 36.454 | 210,168 |
| 2026-05-05 | 38.365 | 38.480 | 38.075 | 38.380 | 37.706 | 72,026 |
| 2026-05-04 | 38.495 | 38.665 | 38.030 | 38.480 | 37.805 | 55,388 |
| 2026-04-30 | 38.305 | 38.500 | 37.885 | 38.500 | 37.824 | 71,129 |
| 2026-04-29 | 38.070 | 38.175 | 37.725 | 37.790 | 37.127 | 49,975 |
| 2026-04-28 | 37.775 | 38.505 | 37.500 | 37.890 | 37.225 | 101,192 |
| 2026-04-27 | 38.205 | 38.520 | 37.325 | 37.505 | 36.847 | 74,379 |
| 2026-04-24 | 38.345 | 38.585 | 37.950 | 38.110 | 37.441 | 80,423 |
| 2026-04-23 | 38.350 | 38.465 | 38.020 | 38.020 | 37.353 | 42,951 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.3474 GBP |
| 2026-05-21 | 0.3474 GBP |
| 2026-02-19 | 0.3309 GBP |
| 2025-11-13 | 0.3184 GBP |
| 2025-08-14 | 0.3184 GBP |
| 2025-05-15 | 0.3184 GBP |
| 2025-02-13 | 0.3184 GBP |
| 2024-11-14 | 0.3060 GBP |
| 2024-08-15 | 0.3060 GBP |
| 2024-05-16 | 0.3060 GBP |
| 2024-02-15 | 0.3060 GBP |
| 2023-11-16 | 0.2944 GBP |
| 2023-08-10 | 0.2944 GBP |
| 2023-05-18 | 0.2557 GBP |
| 2023-02-16 | 0.2557 GBP |
| 2022-11-10 | 0.2224 GBP |
| 2022-08-11 | 0.2224 GBP |
| 2022-05-19 | 0.2224 GBP |
| 2022-02-17 | 0.2135 GBP |
| 2021-11-11 | 0.2135 GBP |
| 2021-08-12 | 0.2135 GBP |
| 2021-05-13 | 0.1543 GBP |
| 2021-02-18 | 0.1481 GBP |
| 2020-11-12 | 0.1481 GBP |
| 2020-08-13 | 0.1353 GBP |
| 2020-05-14 | 0.1420 GBP |
| 2020-02-13 | 0.4193 GBP |
| 2019-11-14 | 0.4234 GBP |
| 2019-08-15 | 0.4252 GBP |
| 2019-05-16 | 0.4181 GBP |
| 2019-02-14 | 0.4181 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.