Shell plc (SHELLA.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 03:31PM BST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 32.75 | 32.81 | 32.74 | 32.81 | 32.81 | 3 |
| 24 May 2024 | 32.55 | 32.76 | 32.51 | 32.71 | 32.71 | 48 |
| 23 May 2024 | 32.66 | 32.74 | 32.66 | 32.70 | 32.70 | 3,377 |
| 22 May 2024 | 32.75 | 32.85 | 32.68 | 32.71 | 32.71 | 4,542 |
| 21 May 2024 | 32.84 | 32.89 | 32.70 | 32.89 | 32.89 | 11,626 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 33.06 | 33.06 | 32.83 | 32.95 | 32.95 | 23,086 |
| 16 May 2024 | 33.39 | 33.39 | 32.89 | 33.22 | 33.22 | 8,973 |
| 16 May 2024 | 0.316514 Dividend | |||||
| 15 May 2024 | 34.19 | 34.22 | 33.34 | 33.63 | 33.31 | 12,856 |
| 14 May 2024 | 34.38 | 34.38 | 33.98 | 33.98 | 33.66 | 1,588 |
| 13 May 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.18 | 90 |
| 10 May 2024 | 34.23 | 34.40 | 34.22 | 34.37 | 34.05 | 15,248 |
| 09 May 2024 | 33.94 | 33.99 | 33.92 | 33.96 | 33.64 | 3,796 |
| 08 May 2024 | 33.79 | 33.81 | 33.79 | 33.79 | 33.47 | 912 |
| 07 May 2024 | 33.97 | 34.08 | 33.81 | 33.83 | 33.52 | 24,871 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 33.90 | 33.99 | 33.84 | 33.84 | 33.52 | 4,554 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 33.98 | 34.04 | 33.79 | 33.79 | 33.47 | 4,365 |
| 29 Apr 2024 | 34.14 | 34.14 | 34.02 | 34.02 | 33.70 | 3,878 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 34.12 | 34.26 | 33.87 | 34.04 | 33.72 | 4,009 |
| 24 Apr 2024 | 34.15 | 34.20 | 33.96 | 34.01 | 33.69 | 19,988 |
| 23 Apr 2024 | 34.00 | 34.01 | 33.82 | 33.85 | 33.53 | 7,060 |
| 22 Apr 2024 | 33.95 | 33.95 | 33.90 | 33.93 | 33.61 | 3,017 |
| 19 Apr 2024 | 33.46 | 33.51 | 33.44 | 33.46 | 33.14 | 4,133 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 34.15 | 34.70 | 34.15 | 34.55 | 34.22 | 3,386 |
| 11 Apr 2024 | 33.99 | 33.99 | 33.51 | 33.57 | 33.26 | 8,471 |
| 10 Apr 2024 | 33.63 | 33.64 | 33.60 | 33.64 | 33.32 | 2,264 |
| 09 Apr 2024 | 33.34 | 33.34 | 33.15 | 33.15 | 32.84 | 8,290 |
| 08 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.67 | 63 |
| 05 Apr 2024 | 32.49 | 32.63 | 32.38 | 32.50 | 32.19 | 4,976 |
| 04 Apr 2024 | 32.31 | 32.40 | 32.31 | 32.40 | 32.10 | 606 |
| 03 Apr 2024 | 32.13 | 32.22 | 32.13 | 32.22 | 31.92 | 1,255 |
| 02 Apr 2024 | 31.95 | 32.01 | 31.95 | 32.01 | 31.71 | 1,525 |
| 28 Mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.69 | 14 |
| 27 Mar 2024 | 30.73 | 30.74 | 30.73 | 30.74 | 30.45 | 5 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.31 | 128 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.01 | 363 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.57 | 59 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 29.32 | 29.43 | 29.32 | 29.43 | 29.15 | 30 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.89 | 380 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.28 | 1 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 29.50 | 29.56 | 29.48 | 29.52 | 29.24 | 1,183 |
| 15 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.95 | 1,098 |
| 15 Feb 2024 | 0.320711 Dividend | |||||
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 29.16 | 29.42 | 29.16 | 29.42 | 29.14 | 1,080 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 29.44 | 29.53 | 29.43 | 29.50 | 29.22 | 2,982 |
| 05 Feb 2024 | 29.30 | 29.31 | 29.23 | 29.23 | 28.96 | 1,170 |
| 02 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.17 | 376 |
| 01 Feb 2024 | 29.78 | 29.85 | 29.68 | 29.68 | 29.40 | 5,042 |
| 31 Jan 2024 | 29.22 | 29.26 | 29.17 | 29.17 | 28.90 | 13,076 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 28.33 | 28.43 | 28.28 | 28.43 | 28.16 | 3,471 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 28.01 | 28.02 | 27.76 | 27.97 | 27.70 | 3,844 |
| 19 Jan 2024 | 28.08 | 28.13 | 28.08 | 28.13 | 27.87 | 454 |
| 18 Jan 2024 | 28.13 | 28.19 | 28.08 | 28.10 | 27.83 | 1,553 |
| 17 Jan 2024 | 28.17 | 28.24 | 27.81 | 28.13 | 27.87 | 4,532 |
| 16 Jan 2024 | 28.67 | 28.90 | 28.67 | 28.71 | 28.44 | 322 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 29.17 | 29.17 | 29.07 | 29.07 | 28.80 | 174 |
| 11 Jan 2024 | 29.01 | 29.11 | 28.79 | 28.80 | 28.53 | 1,774 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.