Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 32.730 | 32.755 | 32.515 | 32.515 | 31.641 | 4,722,512 |
| 2025-11-12 | 33.350 | 33.385 | 33.000 | 33.000 | 31.814 | 4,666,727 |
| 2025-11-11 | 33.020 | 33.410 | 32.880 | 33.360 | 32.161 | 5,334,757 |
| 2025-11-10 | 32.900 | 32.950 | 32.545 | 32.775 | 31.598 | 5,392,056 |
| 2025-11-07 | 32.405 | 32.560 | 32.095 | 32.470 | 31.303 | 4,579,998 |
| 2025-11-06 | 32.525 | 32.640 | 32.240 | 32.410 | 31.246 | 5,020,920 |
| 2025-11-05 | 32.055 | 32.700 | 32.025 | 32.575 | 31.405 | 3,899,324 |
| 2025-11-04 | 32.275 | 32.300 | 31.725 | 32.260 | 31.101 | 5,810,587 |
| 2025-11-03 | 32.730 | 32.960 | 32.300 | 32.465 | 31.299 | 4,531,366 |
| 2025-10-31 | 32.500 | 32.735 | 32.195 | 32.460 | 31.294 | 6,668,118 |
| 2025-10-30 | 33.000 | 33.015 | 32.440 | 32.815 | 31.636 | 6,494,139 |
| 2025-10-29 | 32.275 | 32.760 | 32.215 | 32.735 | 31.559 | 5,231,755 |
| 2025-10-28 | 32.295 | 32.440 | 32.120 | 32.340 | 31.178 | 4,021,155 |
| 2025-10-27 | 32.700 | 32.770 | 32.350 | 32.510 | 31.342 | 3,639,322 |
| 2025-10-24 | 32.570 | 32.745 | 32.535 | 32.680 | 31.506 | 3,681,394 |
← NewerPage 5 of 5 · 255 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.