SHELL PLC ORD EUR0.07 - Price History
Monthly price history for SHEL.L (SHELL PLC ORD EUR0.07)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £28.49 | £28.49 |
| April 2024 | £28.63 | £28.63 |
| March 2024 | £26.25 | £26.25 |
| February 2024 | £24.57 | £24.57 |
| January 2024 | £24.47 | £24.47 |
| December 2023 | £25.71 | £25.72 |
| November 2023 | £25.60 | £25.60 |
| October 2023 | £26.46 | £26.46 |
| September 2023 | £26.05 | £26.06 |
| August 2023 | £24.11 | £24.12 |
| July 2023 | £23.65 | £23.66 |
| June 2023 | £23.42 | £23.42 |
| May 2023 | £22.20 | £22.20 |
| April 2023 | £24.51 | £24.52 |
| March 2023 | £23.07 | £23.08 |
| February 2023 | £25.25 | £25.26 |
| January 2023 | £23.73 | £23.74 |
| December 2022 | £23.25 | £23.26 |
| November 2022 | £24.42 | £24.44 |
| October 2022 | £24.02 | £24.04 |
| September 2022 | £22.45 | £22.46 |
| August 2022 | £22.88 | £22.90 |
| July 2022 | £21.77 | £21.79 |
| June 2022 | £21.32 | £21.34 |
| May 2022 | £23.74 | £23.76 |
| April 2022 | £21.71 | £21.73 |
| March 2022 | £21.06 | £21.08 |
| February 2022 | £19.70 | £19.72 |
| January 2022 | £18.85 | £18.87 |
| December 2021 | £16.20 | £16.22 |
| November 2021 | £15.75 | £15.77 |
| October 2021 | £16.79 | £16.81 |
| September 2021 | £16.53 | £16.55 |
| August 2021 | £14.30 | £14.32 |
| July 2021 | £14.41 | £14.43 |
| June 2021 | £14.45 | £14.47 |
| May 2021 | £13.44 | £13.46 |
| April 2021 | £13.63 | £13.65 |
| March 2021 | £14.12 | £14.14 |
| February 2021 | £14.43 | £14.45 |
| January 2021 | £13.36 | £13.38 |
| December 2020 | £12.96 | £12.98 |
| November 2020 | £12.69 | £12.71 |
| October 2020 | £9.64 | £9.65 |
| September 2020 | £9.62 | £9.64 |
| August 2020 | £11.05 | £11.07 |
| July 2020 | £11.20 | £11.22 |
| June 2020 | £12.85 | £12.87 |
| May 2020 | £12.57 | £12.59 |
| April 2020 | £13.23 | £13.25 |
| March 2020 | £14.16 | £14.19 |
| February 2020 | £16.58 | £16.61 |
| January 2020 | £19.91 | £19.94 |
| December 2019 | £22.31 | £22.35 |
| November 2019 | £22.07 | £22.11 |
| October 2019 | £22.28 | £22.33 |
| September 2019 | £23.79 | £23.84 |
| August 2019 | £22.71 | £22.76 |
| July 2019 | £25.88 | £25.94 |
| June 2019 | £25.67 | £25.72 |
| May 2019 | £24.55 | £24.61 |
| April 2019 | £24.44 | £24.50 |
| March 2019 | £24.08 | £24.14 |
| February 2019 | £23.44 | £23.50 |
| January 2019 | £23.56 | £23.62 |
| December 2018 | £23.02 | £23.08 |
| November 2018 | £23.64 | £23.70 |
| October 2018 | £24.94 | £25 |
| September 2018 | £26.29 | £26.36 |
| August 2018 | £24.95 | £25.02 |
| July 2018 | £26.08 | £26.15 |
| June 2018 | £26.21 | £26.29 |
| May 2018 | £26 | £26.07 |
| April 2018 | £25.23 | £25.31 |
| March 2018 | £22.27 | £22.34 |
| February 2018 | £22.94 | £23.01 |
| January 2018 | £24.55 | £24.62 |
| December 2017 | £24.72 | £24.80 |
| November 2017 | £23.50 | £23.58 |
| October 2017 | £23.58 | £23.66 |
| September 2017 | £22.41 | £22.48 |
| August 2017 | £21.20 | £21.27 |
| July 2017 | £21.26 | £21.33 |
| June 2017 | £20.28 | £20.35 |
| May 2017 | £20.93 | £21 |
| April 2017 | £19.95 | £20.02 |
| March 2017 | £20.88 | £20.96 |
| February 2017 | £20.72 | £20.80 |
| January 2017 | £21.39 | £21.48 |
| December 2016 | £22.34 | £22.42 |
| November 2016 | £20.18 | £20.26 |
| October 2016 | £20.30 | £20.38 |
| September 2016 | £19.06 | £19.14 |
| August 2016 | £18.53 | £18.60 |
| July 2016 | £19.36 | £19.44 |
| June 2016 | £20.39 | £20.48 |
| May 2016 | £16.51 | £16.58 |
| April 2016 | £17.72 | £17.80 |
| March 2016 | £16.77 | £16.84 |
| February 2016 | £16.40 | £16.48 |
| January 2016 | £15.11 | £15.18 |
| December 2015 | £15.19 | £15.26 |
| November 2015 | £16.36 | £16.43 |
| October 2015 | £16.82 | £16.90 |
| September 2015 | £15.47 | £15.54 |
| August 2015 | £16.87 | £16.95 |
| July 2015 | £18.31 | £18.40 |
| June 2015 | £17.78 | £17.86 |
| May 2015 | £19.34 | £19.43 |
| April 2015 | £20.49 | £20.60 |
| March 2015 | £19.98 | £20.08 |
| February 2015 | £21.07 | £21.18 |
| January 2015 | £20.08 | £20.18 |
| December 2014 | £21.42 | £21.54 |
| November 2014 | £21.21 | £21.32 |
| October 2014 | £22.24 | £22.36 |
| September 2014 | £23.46 | £23.58 |
| August 2014 | £24.25 | £24.38 |
| July 2014 | £24.27 | £24.41 |
| June 2014 | £24.05 | £24.18 |
| May 2014 | £23.32 | £23.45 |
| April 2014 | £23.33 | £23.47 |
| March 2014 | £21.78 | £21.91 |
| February 2014 | £21.65 | £21.78 |
| January 2014 | £20.90 | £21.04 |
| December 2013 | £21.49 | £21.63 |
| November 2013 | £20.35 | £20.48 |
| October 2013 | £20.63 | £20.76 |
| September 2013 | £20.26 | £20.40 |
| August 2013 | £20.74 | £20.88 |
| July 2013 | £22.22 | £22.38 |
| June 2013 | £20.85 | £21 |
| May 2013 | £21.88 | £22.03 |
| April 2013 | £21.76 | £21.92 |
| March 2013 | £21.13 | £21.29 |
| February 2013 | £21.54 | £21.70 |
| January 2013 | £22.24 | £22.41 |
| December 2012 | £21.06 | £21.22 |
| November 2012 | £20.74 | £20.90 |
| October 2012 | £21.08 | £21.25 |
| September 2012 | £21.25 | £21.42 |
| August 2012 | £21.86 | £22.04 |
| July 2012 | £21.55 | £21.73 |
| June 2012 | £21.30 | £21.48 |
| May 2012 | £19.94 | £20.11 |
| April 2012 | £21.74 | £21.93 |
| March 2012 | £21.65 | £21.84 |
| February 2012 | £22.67 | £22.86 |
| January 2012 | £22.21 | £22.40 |
| December 2011 | £23.50 | £23.71 |
| November 2011 | £22.05 | £22.24 |
| October 2011 | £21.86 | £22.06 |
| September 2011 | £19.82 | £20 |
| August 2011 | £20.47 | £20.65 |
| July 2011 | £22.14 | £22.34 |
| June 2011 | £21.98 | £22.18 |
| May 2011 | £21.72 | £21.92 |
| April 2011 | £23.01 | £23.22 |
| March 2011 | £22.43 | £22.64 |
| February 2011 | £21.91 | £22.12 |
| January 2011 | £21.78 | £21.98 |
| December 2010 | £21.19 | £21.38 |
| November 2010 | £19.18 | £19.36 |
| October 2010 | £20.07 | £20.26 |
| September 2010 | £18.98 | £19.16 |
| August 2010 | £17.17 | £17.33 |
| July 2010 | £17.38 | £17.54 |
| June 2010 | £16.85 | £17.01 |
| May 2010 | £18.06 | £18.23 |
| April 2010 | £20.28 | £20.48 |
| March 2010 | £18.92 | £19.10 |
| February 2010 | £17.73 | £17.90 |
| January 2010 | £17.26 | £17.42 |
| December 2009 | £18.64 | £18.82 |
| November 2009 | £17.83 | £18 |
| October 2009 | £17.89 | £18.07 |
| September 2009 | £17.66 | £17.84 |
| August 2009 | £16.94 | £17.11 |
| July 2009 | £15.56 | £15.72 |
| June 2009 | £15.03 | £15.18 |
| May 2009 | £16.43 | £16.60 |
| April 2009 | £15.57 | £15.73 |
| March 2009 | £15.55 | £15.71 |
| February 2009 | £15.29 | £15.45 |
| January 2009 | £17.12 | £17.30 |
| December 2008 | £17.86 | £18.05 |
| November 2008 | £17.20 | £17.38 |
| October 2008 | £16.79 | £16.97 |
| September 2008 | £16.01 | £16.18 |
| August 2008 | £19.01 | £19.21 |
| July 2008 | £17.80 | £17.99 |
| June 2008 | £20.41 | £20.63 |
| May 2008 | £21.27 | £21.50 |
| April 2008 | £20.06 | £20.28 |
| March 2008 | £17.18 | £17.37 |
| February 2008 | £17.89 | £18.08 |
| January 2008 | £17.72 | £17.91 |
| December 2007 | £20.88 | £21.11 |
| November 2007 | £19.45 | £19.66 |
| October 2007 | £20.82 | £21.05 |
| September 2007 | £19.95 | £20.17 |
| August 2007 | £19.04 | £19.25 |
| July 2007 | £19.10 | £19.31 |
| June 2007 | £20.12 | £20.34 |
| May 2007 | £18.61 | £18.82 |
| April 2007 | £17.31 | £17.50 |
| March 2007 | £16.72 | £16.91 |
| February 2007 | £16.34 | £16.52 |
| January 2007 | £16.95 | £17.14 |
| December 2006 | £17.65 | £17.85 |
| November 2006 | £17.80 | £18 |
| October 2006 | £17.98 | £18.18 |
| September 2006 | £17.42 | £17.62 |
| August 2006 | £18 | £18.20 |
| July 2006 | £18.68 | £18.89 |
| June 2006 | £17.99 | £18.20 |
| May 2006 | £17.36 | £17.56 |
| April 2006 | £18.55 | £18.76 |
| March 2006 | £17.77 | £17.98 |
| February 2006 | £16.97 | £17.17 |
| January 2006 | £18.91 | £19.13 |
| December 2005 | £17.51 | £17.71 |
| November 2005 | £17.65 | £17.86 |
| October 2005 | £17.31 | £17.51 |
| September 2005 | £18.53 | £18.75 |
| August 2005 | £17.89 | £18.10 |
| July 2005 | £17.27 | £17.47 |
| June 2005 | £16.15 | £32.68 |
| May 2005 | £15.90 | £32.17 |
| April 2005 | £15.12 | £30.60 |
| March 2005 | £15.73 | £31.84 |
| February 2005 | £16.21 | £32.81 |
| January 2005 | £15.21 | £30.79 |
| December 2004 | £14.82 | £29.99 |
| November 2004 | £14.79 | £29.94 |
| October 2004 | £14.57 | £29.48 |
| September 2004 | £14.08 | £28.49 |
| August 2004 | £13.88 | £28.09 |
| May 2004 | £13.54 | £27.41 |
| April 2004 | £13.33 | £26.98 |
| March 2004 | £12.76 | £25.82 |
| February 2004 | £13.02 | £26.35 |
| January 2004 | £12.85 | £26.01 |
| December 2003 | £14.32 | £28.97 |
| November 2003 | £13.05 | £26.40 |
| October 2003 | £12.87 | £26.05 |
| September 2003 | £13.09 | £26.49 |
| August 2003 | £14.01 | £28.36 |
| July 2003 | £13.26 | £26.83 |
| June 2003 | £14.02 | £28.38 |
| May 2003 | £13.48 | £27.27 |
| April 2003 | £12.66 | £25.62 |
| March 2003 | £12.72 | £25.75 |
| February 2003 | £12.42 | £25.14 |
| January 2003 | £12.02 | £24.33 |
| December 2002 | £13.11 | £26.53 |
| November 2002 | £13.96 | £28.25 |
| October 2002 | £14.06 | £28.46 |
| September 2002 | £13.47 | £27.26 |
| August 2002 | £14.70 | £29.75 |
| July 2002 | £14.29 | £28.92 |
| June 2002 | £17.52 | £35.45 |
| May 2002 | £18.75 | £37.94 |
| April 2002 | £18.49 | £37.42 |
| March 2002 | £18.96 | £38.37 |
| January 2002 | £17.39 | £35.19 |
| December 2001 | £16.59 | £33.57 |
| November 2001 | £17.26 | £34.92 |
| October 2001 | £17.56 | £35.54 |
| September 2001 | £17.06 | £34.53 |
| August 2001 | £19.40 | £39.26 |
| July 2001 | £19.84 | £40.15 |
| June 2001 | £20.34 | £41.15 |
| May 2001 | £21.14 | £42.78 |
| April 2001 | £19.88 | £40.22 |
| February 2001 | £21.68 | £43.87 |
| January 2001 | £20.43 | £41.35 |
| October 2000 | £20.95 | £42.40 |
| September 2000 | £20.28 | £41.04 |
| June 2000 | £20.32 | £41.11 |
| May 2000 | £20.83 | £42.15 |
| April 2000 | £17.76 | £35.93 |
| March 2000 | £17.77 | £35.95 |
| February 2000 | £16.97 | £34.35 |
| January 2000 | £17.77 | £35.95 |
| December 1999 | £17.97 | £36.36 |
| September 1999 | £17.82 | £36.07 |
| August 1999 | £18.91 | £38.26 |
| July 1999 | £18.89 | £38.22 |
| June 1999 | £18.46 | £37.36 |
| May 1999 | £17.48 | £35.38 |
| April 1999 | £15.89 | £32.16 |
| March 1999 | £15.52 | £31.41 |
| February 1999 | £13.53 | £27.39 |
| January 1999 | £12.13 | £24.54 |
| December 1998 | £14.07 | £28.47 |
| November 1998 | £14.23 | £28.80 |
| October 1998 | £14.09 | £28.52 |
| September 1998 | £15.20 | £30.76 |
| August 1998 | £16.86 | £34.13 |
| July 1998 | £19.30 | £39.05 |
| June 1998 | £19.41 | £39.27 |
| May 1998 | £20.08 | £40.64 |
| April 1998 | £19.50 | £39.46 |
| March 1998 | £20.42 | £41.31 |
| February 1998 | £18.57 | £37.58 |
| January 1998 | £18.28 | £36.99 |
| December 1997 | £18.70 | £37.85 |
| November 1997 | £17.99 | £36.41 |
| October 1997 | £17.64 | £35.70 |
| September 1997 | £19.62 | £39.70 |
| August 1997 | £18.31 | £37.06 |
| July 1997 | £19.96 | £40.40 |
| June 1997 | £15.79 | £127.79 |
| May 1997 | £14.66 | £118.70 |
| April 1997 | £13.57 | £109.83 |
| March 1997 | £13.61 | £110.14 |
| February 1997 | £13.17 | £106.58 |
| January 1997 | £13.50 | £109.29 |
| December 1996 | £12.44 | £100.67 |
| November 1996 | £12.36 | £100.08 |
| October 1996 | £12.55 | £101.58 |
| September 1996 | £12.31 | £99.64 |
| August 1996 | £11.82 | £95.66 |
SHEL.L
Price: £28.49
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 3.81%
Payout Ratio: 4820.39%
Payout Ratio Range:
Dividend Per Share: 108.94 GBp
Earnings Per Share: 2.28 GBp
P/E Ratio: 11.01
Exchange: LSE
Sector: Energy
Industry: Oil & Gas Integrated
Volume: 1.1 million
Market Capitalization: 176.8 billion
Average Dividend Frequency: 5
Years Paying Dividends: 20
DGR3: 12.17%
DGR5: 8.94%
DGR10: 1.27%