See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← SHEL.LSE stock page

Shell plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-112,910.002,937.502,892.002,931.502,826.189,902,025
2025-11-102,886.002,889.502,851.502,869.502,766.419,743,504
2025-11-072,840.002,860.002,822.502,849.002,746.6510,823,810
2025-11-062,858.002,870.002,830.502,850.002,747.6110,771,840
2025-11-052,818.002,874.002,818.002,863.502,760.627,483,379
2025-11-042,826.502,840.502,788.002,838.002,736.048,798,137
2025-11-032,867.002,889.502,829.502,841.502,739.4112,938,790
2025-10-312,852.502,875.002,830.372,847.502,745.2010,109,310
2025-10-302,903.002,903.002,849.352,883.002,779.428,804,685
2025-10-292,830.502,882.002,830.502,875.502,772.1911,999,770
2025-10-282,816.002,842.502,806.002,833.002,731.226,681,379
2025-10-272,852.502,855.002,818.002,832.002,730.267,109,772
2025-10-242,827.502,853.002,827.002,851.002,748.577,816,609
2025-10-232,817.002,862.102,812.502,840.502,738.4510,191,690
← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.2892 GBP
2026-05-210.2918 GBP
2026-02-190.2787 GBP
2025-11-130.2685 GBP
2025-08-140.2662 GBP
2025-05-150.2641 GBP
2025-02-140.2780 GBP
2024-11-140.2703 GBP
2024-08-150.2615 GBP
2024-05-160.2694 GBP
2024-02-150.2690 GBP
2023-11-160.2631 GBP
2023-08-100.2636 GBP
2023-05-180.2325 GBP
2023-02-160.2413 GBP
2022-11-100.2500 GBP
2022-08-110.2500 GBP
2022-05-190.2500 GBP
2022-02-170.2400 GBP
2021-11-110.1817 GBP
2021-08-120.1716 GBP
2021-05-130.1226 GBP
2021-02-180.1208 GBP
2020-11-120.1247 GBP
2020-08-130.1223 GBP
2020-05-140.1259 GBP
2020-02-130.3485 GBP
2019-11-140.3623 GBP
2019-08-150.3900 GBP
2019-05-160.3630 GBP
2019-02-140.3689 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.