Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 19.124 | 19.350 | 18.836 | 19.238 | 16.018 | 11,237,630 |
| 2021-11-19 | 19.884 | 20.010 | 19.108 | 19.162 | 15.954 | 15,331,750 |
| 2021-11-18 | 19.860 | 19.892 | 19.582 | 19.746 | 16.441 | 9,327,393 |
| 2021-11-17 | 20.075 | 20.240 | 19.902 | 20.125 | 16.756 | 9,675,739 |
| 2021-11-16 | 19.864 | 20.305 | 19.836 | 20.130 | 16.760 | 15,198,630 |
| 2021-11-15 | 19.300 | 19.768 | 19.298 | 19.742 | 16.437 | 12,801,000 |
| 2021-11-12 | 19.412 | 19.480 | 19.186 | 19.292 | 16.063 | 9,057,164 |
| 2021-11-11 | 19.404 | 19.570 | 19.306 | 19.506 | 16.241 | 9,856,969 |
| 2021-11-10 | 19.840 | 19.984 | 19.606 | 19.762 | 16.277 | 13,899,510 |
| 2021-11-09 | 19.816 | 19.996 | 19.564 | 19.704 | 16.229 | 8,638,753 |
| 2021-11-08 | 19.910 | 20.135 | 19.786 | 19.836 | 16.338 | 11,126,010 |
| 2021-11-05 | 19.410 | 19.868 | 19.364 | 19.790 | 16.300 | 9,943,022 |
| 2021-11-04 | 19.350 | 19.734 | 19.348 | 19.532 | 16.088 | 13,152,990 |
| 2021-11-03 | 19.538 | 19.598 | 19.208 | 19.340 | 15.930 | 12,563,480 |
| 2021-11-02 | 19.900 | 19.900 | 19.464 | 19.614 | 16.155 | 14,632,080 |
| 2021-11-01 | 19.930 | 20.100 | 19.828 | 19.932 | 16.417 | 13,626,110 |
| 2021-10-29 | 20.065 | 20.420 | 19.898 | 19.968 | 16.447 | 18,766,920 |
| 2021-10-28 | 20.640 | 20.900 | 20.010 | 20.305 | 16.725 | 24,233,680 |
| 2021-10-27 | 21.000 | 21.110 | 20.805 | 20.985 | 17.285 | 12,146,900 |
| 2021-10-26 | 21.100 | 21.290 | 21.005 | 21.145 | 17.416 | 7,696,925 |
| 2021-10-25 | 20.945 | 21.225 | 20.895 | 21.155 | 17.425 | 9,157,624 |
| 2021-10-22 | 20.900 | 21.115 | 20.810 | 20.820 | 17.149 | 8,689,395 |
| 2021-10-21 | 21.110 | 21.230 | 20.910 | 20.940 | 17.248 | 9,431,244 |
| 2021-10-20 | 21.115 | 21.385 | 21.000 | 21.280 | 17.528 | 11,876,480 |
| 2021-10-19 | 21.000 | 21.190 | 20.930 | 21.190 | 17.453 | 10,468,430 |
| 2021-10-18 | 21.150 | 21.235 | 20.940 | 21.000 | 17.297 | 10,344,930 |
| 2021-10-15 | 20.900 | 21.135 | 20.860 | 21.075 | 17.359 | 15,882,880 |
| 2021-10-14 | 20.565 | 20.895 | 20.535 | 20.660 | 17.017 | 12,912,510 |
← NewerPage 22 of 22 · 1,288 trading days
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.