Shell plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3,934.50 | 3,972.00 | 3,888.50 | 3,888.50 | 3,888.50 | 5,499,490 |
| 2026-10-21 | 3,919.00 | 3,938.50 | 3,900.50 | 3,909.00 | 3,909.00 | 6,136,177 |
| 2026-10-20 | 3,930.00 | 3,974.50 | 3,877.00 | 3,900.00 | 3,900.00 | 6,915,561 |
| 2026-10-19 | 3,973.00 | 3,980.00 | 3,919.50 | 3,932.00 | 3,932.00 | 6,407,532 |
| 2026-10-16 | 3,874.00 | 3,949.00 | 3,874.00 | 3,938.00 | 3,938.00 | 6,064,243 |
| 2026-10-15 | 3,906.00 | 3,937.00 | 3,887.50 | 3,908.00 | 3,908.00 | 11,983,893 |
| 2026-10-14 | 3,864.00 | 3,919.50 | 3,836.00 | 3,911.50 | 3,911.50 | 8,779,462 |
| 2026-10-13 | 3,836.00 | 3,869.00 | 3,816.50 | 3,865.50 | 3,865.50 | 6,783,181 |
| 2026-10-12 | 3,768.00 | 3,855.00 | 3,759.50 | 3,836.00 | 3,836.00 | 5,043,242 |
| 2026-10-09 | 3,752.50 | 3,806.50 | 3,714.00 | 3,793.50 | 3,793.50 | 10,914,136 |
| 2026-10-08 | 3,680.50 | 3,784.00 | 3,676.50 | 3,780.50 | 3,780.50 | 7,560,863 |
| 2026-10-07 | 3,657.00 | 3,699.00 | 3,640.00 | 3,648.00 | 3,648.00 | 7,678,546 |
| 2026-10-06 | 3,627.00 | 3,663.00 | 3,589.50 | 3,651.00 | 3,651.00 | 22,140,924 |
| 2026-10-05 | 3,609.00 | 3,637.50 | 3,579.50 | 3,631.50 | 3,631.50 | 6,577,261 |
| 2026-10-02 | 3,576.50 | 3,625.10 | 3,565.00 | 3,596.50 | 3,596.50 | 9,527,063 |
| 2026-10-01 | 3,548.00 | 3,596.50 | 3,501.69 | 3,589.00 | 3,589.00 | 12,998,731 |
| 2026-09-30 | 3,583.50 | 3,593.50 | 3,547.50 | 3,569.50 | 3,569.50 | 11,516,151 |
| 2026-09-29 | 3,633.00 | 3,653.00 | 3,572.00 | 3,594.00 | 3,594.00 | 16,369,486 |
| 2026-09-28 | 3,642.00 | 3,681.50 | 3,630.50 | 3,654.50 | 3,654.50 | 6,320,622 |
| 2026-09-25 | 3,605.50 | 3,634.00 | 3,580.00 | 3,611.00 | 3,611.00 | 13,029,960 |
| 2026-09-24 | 3,600.00 | 3,651.08 | 3,586.00 | 3,641.00 | 3,641.00 | 15,133,450 |
| 2026-09-23 | 3,519.00 | 3,582.00 | 3,510.00 | 3,580.00 | 3,580.00 | 7,990,133 |
| 2026-09-22 | 3,494.00 | 3,523.50 | 3,445.00 | 3,510.00 | 3,510.00 | 10,585,659 |
Page 1 of 1 · 23 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.