Shell plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 3,330.00 | 3,337.50 | 3,284.00 | 3,312.50 | 3,254.21 | 14,486,480 |
| 2026-05-01 | 3,321.50 | 3,342.00 | 3,260.50 | 3,290.00 | 3,232.10 | 4,047,414 |
| 2026-04-30 | 3,333.50 | 3,334.53 | 3,277.50 | 3,326.00 | 3,267.47 | 15,063,750 |
| 2026-04-29 | 3,291.00 | 3,308.00 | 3,268.50 | 3,280.00 | 3,222.28 | 7,128,222 |
| 2026-04-28 | 3,260.00 | 3,343.00 | 3,231.50 | 3,288.00 | 3,230.14 | 26,278,070 |
| 2026-04-27 | 3,308.00 | 3,338.50 | 3,233.00 | 3,252.50 | 3,195.26 | 12,352,360 |
| 2026-04-24 | 3,320.00 | 3,347.00 | 3,293.00 | 3,307.50 | 3,249.30 | 6,008,123 |
| 2026-04-23 | 3,321.00 | 3,333.50 | 3,293.30 | 3,293.50 | 3,235.54 | 5,566,269 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.2892 GBP |
| 2026-05-21 | 0.2918 GBP |
| 2026-02-19 | 0.2787 GBP |
| 2025-11-13 | 0.2685 GBP |
| 2025-08-14 | 0.2662 GBP |
| 2025-05-15 | 0.2641 GBP |
| 2025-02-14 | 0.2780 GBP |
| 2024-11-14 | 0.2703 GBP |
| 2024-08-15 | 0.2615 GBP |
| 2024-05-16 | 0.2694 GBP |
| 2024-02-15 | 0.2690 GBP |
| 2023-11-16 | 0.2631 GBP |
| 2023-08-10 | 0.2636 GBP |
| 2023-05-18 | 0.2325 GBP |
| 2023-02-16 | 0.2413 GBP |
| 2022-11-10 | 0.2500 GBP |
| 2022-08-11 | 0.2500 GBP |
| 2022-05-19 | 0.2500 GBP |
| 2022-02-17 | 0.2400 GBP |
| 2021-11-11 | 0.1817 GBP |
| 2021-08-12 | 0.1716 GBP |
| 2021-05-13 | 0.1226 GBP |
| 2021-02-18 | 0.1208 GBP |
| 2020-11-12 | 0.1247 GBP |
| 2020-08-13 | 0.1223 GBP |
| 2020-05-14 | 0.1259 GBP |
| 2020-02-13 | 0.3485 GBP |
| 2019-11-14 | 0.3623 GBP |
| 2019-08-15 | 0.3900 GBP |
| 2019-05-16 | 0.3630 GBP |
| 2019-02-14 | 0.3689 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.