SHELL PLC - Price History
Monthly price history for SHELL.AS (SHELL PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €33.77 | €33.77 |
| April 2024 | €33.74 | €33.74 |
| March 2024 | €30.96 | €30.96 |
| February 2024 | €29.08 | €29.08 |
| January 2024 | €28.75 | €29.06 |
| December 2023 | €29.48 | €29.80 |
| November 2023 | €29.80 | €30.12 |
| October 2023 | €30.20 | €30.84 |
| September 2023 | €29.87 | €30.50 |
| August 2023 | €27.96 | €28.56 |
| July 2023 | €27.11 | €27.98 |
| June 2023 | €26.74 | €27.60 |
| May 2023 | €25.37 | €26.19 |
| April 2023 | €26.95 | €28.09 |
| March 2023 | €25.42 | €26.49 |
| February 2023 | €27.68 | €28.84 |
| January 2023 | €25.64 | €26.97 |
| December 2022 | €25.17 | €26.48 |
| November 2022 | €26.87 | €28.26 |
| October 2022 | €26.35 | €27.97 |
| September 2022 | €24.15 | €25.64 |
| August 2022 | €24.92 | €26.46 |
| July 2022 | €24.22 | €25.96 |
| June 2022 | €23.18 | €24.84 |
| May 2022 | €26.08 | €27.95 |
| April 2022 | €23.93 | €25.87 |
| March 2022 | €23.09 | €24.96 |
| February 2022 | €21.80 | €23.56 |
| January 2022 | €20.69 | €22.57 |
| December 2021 | €17.70 | €19.31 |
| November 2021 | €17.03 | €18.58 |
| October 2021 | €18.11 | €19.97 |
| September 2021 | €17.62 | €19.43 |
| August 2021 | €15.26 | €16.82 |
| July 2021 | €15.32 | €17.09 |
| June 2021 | €15.25 | €17 |
| May 2021 | €14.06 | €15.68 |
| April 2021 | €14.08 | €15.84 |
| March 2021 | €14.93 | €16.80 |
| February 2021 | €15.03 | €16.90 |
| January 2021 | €13.50 | €15.32 |
| December 2020 | €12.88 | €14.61 |
| November 2020 | €12.68 | €14.39 |
| October 2020 | €9.50 | €10.88 |
| September 2020 | €9.40 | €10.78 |
| August 2020 | €10.89 | €12.48 |
| July 2020 | €10.96 | €12.69 |
| June 2020 | €12.44 | €14.40 |
| May 2020 | €12.25 | €14.18 |
| April 2020 | €13.24 | €15.48 |
| March 2020 | €13.94 | €16.30 |
| February 2020 | €16.60 | €19.41 |
| January 2020 | €19.96 | €23.75 |
| December 2019 | €21.99 | €26.16 |
| November 2019 | €21.85 | €26 |
| October 2019 | €21.54 | €26.04 |
| September 2019 | €22.26 | €26.90 |
| August 2019 | €20.87 | €25.22 |
| July 2019 | €23.17 | €28.48 |
| June 2019 | €23.36 | €28.71 |
| May 2019 | €22.67 | €27.86 |
| April 2019 | €22.84 | €28.48 |
| March 2019 | €22.44 | €27.98 |
| February 2019 | €22 | €27.43 |
| January 2019 | €21.39 | €27.08 |
| December 2018 | €20.27 | €25.66 |
| November 2018 | €21.10 | €26.70 |
| October 2018 | €21.91 | €28.16 |
| September 2018 | €23.01 | €29.58 |
| August 2018 | €21.78 | €27.99 |
| July 2018 | €22.51 | €29.34 |
| June 2018 | €22.84 | €29.77 |
| May 2018 | €22.77 | €29.68 |
| April 2018 | €21.96 | €29.01 |
| March 2018 | €19.52 | €25.78 |
| February 2018 | €19.84 | €26.21 |
| January 2018 | €21.06 | €28.24 |
| December 2017 | €20.72 | €27.78 |
| November 2017 | €19.99 | €26.81 |
| October 2017 | €19.81 | €26.96 |
| September 2017 | €18.78 | €25.57 |
| August 2017 | €17 | €23.14 |
| July 2017 | €17.29 | €23.92 |
| June 2017 | €16.79 | €23.24 |
| May 2017 | €17.46 | €24.15 |
| April 2017 | €16.98 | €23.88 |
| March 2017 | €17.50 | €24.62 |
| February 2017 | €17.33 | €24.38 |
| January 2017 | €17.49 | €25.04 |
| December 2016 | €18.15 | €25.98 |
| November 2016 | €16.75 | €23.98 |
| October 2016 | €15.57 | €22.71 |
| September 2016 | €15.20 | €22.17 |
| August 2016 | €15.09 | €22.02 |
| July 2016 | €15.59 | €23.18 |
| June 2016 | €16.60 | €24.67 |
| May 2016 | €14.77 | €21.96 |
| April 2016 | €15.19 | €23 |
| March 2016 | €14.09 | €21.34 |
| February 2016 | €13.96 | €21.14 |
| January 2016 | €12.94 | €20 |
| December 2015 | €13.65 | €21.10 |
| November 2015 | €15.27 | €23.60 |
| October 2015 | €15.14 | €23.83 |
| September 2015 | €13.46 | €21.18 |
| August 2015 | €14.80 | €23.28 |
| July 2015 | €16.37 | €26.18 |
| June 2015 | €15.86 | €25.37 |
| May 2015 | €16.99 | €27.17 |
| April 2015 | €17.48 | €28.37 |
| March 2015 | €17.15 | €27.84 |
| February 2015 | €18.03 | €29.26 |
| January 2015 | €16.34 | €26.92 |
| December 2014 | €16.79 | €27.66 |
| November 2014 | €16.29 | €26.84 |
| October 2014 | €17.06 | €28.49 |
| September 2014 | €18.15 | €30.32 |
| August 2014 | €18.40 | €30.74 |
| July 2014 | €18.21 | €30.80 |
| June 2014 | €17.88 | €30.24 |
| May 2014 | €17.06 | €28.84 |
| April 2014 | €16.68 | €28.54 |
| March 2014 | €15.50 | €26.52 |
| February 2014 | €15.46 | €26.46 |
| January 2014 | €14.78 | €25.61 |
| December 2013 | €14.95 | €25.90 |
| November 2013 | €14.21 | €24.62 |
| October 2013 | €13.98 | €24.56 |
| September 2013 | €13.88 | €24.38 |
| August 2013 | €13.94 | €24.49 |
| July 2013 | €14.37 | €25.60 |
| June 2013 | €13.78 | €24.54 |
| May 2013 | €14.46 | €25.76 |
| April 2013 | €14.32 | €25.84 |
| March 2013 | €13.96 | €25.19 |
| February 2013 | €13.95 | €25.18 |
| January 2013 | €14.28 | €26.11 |
| December 2012 | €14.20 | €25.98 |
| November 2012 | €14.09 | €25.77 |
| October 2012 | €14.29 | €26.46 |
| September 2012 | €14.53 | €26.90 |
| August 2012 | €15.02 | €27.81 |
| July 2012 | €14.79 | €27.71 |
| June 2012 | €14.20 | €26.60 |
| May 2012 | €13.36 | €25.03 |
| April 2012 | €14.15 | €26.87 |
| March 2012 | €13.82 | €26.25 |
| February 2012 | €14.42 | €27.40 |
| January 2012 | €14.10 | €27.08 |
| December 2011 | €14.65 | €28.15 |
| November 2011 | €13.47 | €25.88 |
| October 2011 | €13.17 | €25.63 |
| September 2011 | €11.91 | €23.18 |
| August 2011 | €11.97 | €23.28 |
| July 2011 | €13.01 | €25.60 |
| June 2011 | €12.44 | €24.48 |
| May 2011 | €12.59 | €24.77 |
| April 2011 | €13.10 | €26.08 |
| March 2011 | €12.88 | €25.64 |
| February 2011 | €13.10 | €26.06 |
| January 2011 | €12.80 | €25.78 |
| December 2010 | €12.28 | €24.73 |
| November 2010 | €11.52 | €23.20 |
| October 2010 | €11.42 | €23.30 |
| September 2010 | €10.87 | €22.19 |
| August 2010 | €10.28 | €20.98 |
| July 2010 | €10.20 | €21.13 |
| June 2010 | €10.02 | €20.75 |
| May 2010 | €10.23 | €21.19 |
| April 2010 | €11.22 | €23.57 |
| March 2010 | €10.20 | €21.42 |
| February 2010 | €9.53 | €20.02 |
| January 2010 | €9.47 | €20.20 |
| December 2009 | €9.90 | €21.10 |
| November 2009 | €9.28 | €19.79 |
| October 2009 | €9.34 | €20.21 |
| September 2009 | €9.04 | €19.55 |
| August 2009 | €8.95 | €19.36 |
| July 2009 | €8.39 | €18.44 |
| June 2009 | €8.10 | €17.80 |
| May 2009 | €8.64 | €19 |
| April 2009 | €7.85 | €17.57 |
| March 2009 | €7.57 | €16.93 |
| February 2009 | €7.77 | €17.39 |
| January 2009 | €8.53 | €19.40 |
| December 2008 | €8.25 | €18.75 |
| November 2008 | €9.19 | €20.90 |
| October 2008 | €9.38 | €21.62 |
| September 2008 | €8.93 | €20.58 |
| August 2008 | €10.34 | €23.82 |
| July 2008 | €9.82 | €22.89 |
| June 2008 | €11.21 | €26.14 |
| May 2008 | €11.77 | €27.44 |
| April 2008 | €10.97 | €25.82 |
| March 2008 | €9.28 | €21.86 |
| February 2008 | €10.07 | €23.71 |
| January 2008 | €10.11 | €24.05 |
| December 2007 | €12.08 | €28.75 |
| November 2007 | €11.59 | €27.57 |
| October 2007 | €12.70 | €30.22 |
| September 2007 | €12.07 | €28.96 |
| August 2007 | €11.86 | €28.46 |
| July 2007 | €11.83 | €28.65 |
| June 2007 | €12.47 | €30.19 |
| May 2007 | €11.43 | €27.67 |
| April 2007 | €10.48 | €25.63 |
| March 2007 | €10.18 | €24.90 |
| February 2007 | €10.06 | €24.61 |
| January 2007 | €10.52 | €25.97 |
| December 2006 | €10.82 | €26.72 |
| November 2006 | €10.80 | €26.66 |
| October 2006 | €10.89 | €27.15 |
| September 2006 | €10.42 | €25.97 |
| August 2006 | €10.83 | €26.99 |
| July 2006 | €11 | €27.67 |
| June 2006 | €10.46 | €26.30 |
| May 2006 | €10.22 | €25.69 |
| April 2006 | €10.71 | €27.18 |
| March 2006 | €10.17 | €25.82 |
| February 2006 | €9.98 | €25.33 |
| January 2006 | €10.94 | €28.02 |
| December 2005 | €10.07 | €25.78 |
| November 2005 | €10.20 | €26.12 |
| October 2005 | €9.96 | €25.73 |
| September 2005 | €10.63 | €27.47 |
| August 2005 | €10.23 | €26.44 |
| July 2005 | €9.73 | €25.36 |
| June 2005 | €10.36 | €54 |
| May 2005 | €9.07 | €47.30 |
| April 2005 | €8.68 | €45.23 |
| March 2005 | €8.76 | €46.12 |
| February 2005 | €9.04 | €47.60 |
| January 2005 | €8.27 | €44.55 |
| December 2004 | €7.86 | €42.35 |
| November 2004 | €8 | €43.10 |
| October 2004 | €7.90 | €42.59 |
| September 2004 | €7.70 | €41.47 |
| August 2004 | €7.69 | €41.46 |
| July 2004 | €7.73 | €41.67 |
| June 2004 | €7.69 | €42.18 |
| May 2004 | €7.52 | €41.25 |
| April 2004 | €7.39 | €40.57 |
| March 2004 | €6.87 | €38.65 |
| February 2004 | €7.06 | €39.70 |
| January 2004 | €6.76 | €37.99 |
| December 2003 | €7.43 | €41.80 |
| November 2003 | €6.66 | €37.48 |
| October 2003 | €6.79 | €38.17 |
| September 2003 | €6.70 | €37.71 |
| August 2003 | €7.23 | €40.65 |
| July 2003 | €6.93 | €39 |
| June 2003 | €7.06 | €40.42 |
| May 2003 | €6.71 | €38.44 |
| April 2003 | €6.40 | €36.65 |
| March 2003 | €6.35 | €37.31 |
| February 2003 | €6.25 | €36.75 |
| January 2003 | €6.56 | €38.57 |
| December 2002 | €7.14 | €41.95 |
| November 2002 | €7.49 | €44.04 |
| October 2002 | €7.43 | €43.68 |
| September 2002 | €6.95 | €40.85 |
| August 2002 | €7.83 | €46 |
| July 2002 | €7.80 | €46.60 |
| June 2002 | €9.44 | €56.40 |
| May 2002 | €10.02 | €59.90 |
| April 2002 | €9.68 | €58.80 |
| March 2002 | €10.34 | €62.75 |
| February 2002 | €9.82 | €59.65 |
| January 2002 | €9.45 | €57.40 |
| December 2001 | €9.37 | €56.90 |
| November 2001 | €8.89 | €54 |
| October 2001 | €9.31 | €56.50 |
| September 2001 | €9.10 | €55.22 |
| August 2001 | €10.28 | €62.43 |
| July 2001 | €10.86 | €66.65 |
| June 2001 | €11.08 | €67.98 |
| May 2001 | €11.68 | €71.67 |
| April 2001 | €10.84 | €67.40 |
| March 2001 | €10.13 | €62.99 |
| February 2001 | €10.36 | €64.46 |
| January 2001 | €10.38 | €64.59 |
| December 2000 | €10.49 | €65.26 |
| November 2000 | €11.08 | €68.90 |
| October 2000 | €11.24 | €69.89 |
| September 2000 | €11.01 | €68.49 |
| August 2000 | €11.01 | €68.50 |
| July 2000 | €10.18 | €64 |
| June 2000 | €10.36 | €65.10 |
| May 2000 | €10.50 | €66.03 |
| April 2000 | €9.96 | €63.40 |
| March 2000 | €9.58 | €61.01 |
| February 2000 | €8.52 | €54.29 |
| January 2000 | €8.56 | €54.54 |
| December 1999 | €9.56 | €60.85 |
| November 1999 | €9.18 | €58.43 |
| October 1999 | €8.92 | €56.83 |
| September 1999 | €8.56 | €54.50 |
| August 1999 | €9.14 | €58.20 |
| July 1999 | €9.07 | €58.40 |
| June 1999 | €8.82 | €56.80 |
| May 1999 | €8.28 | €53.35 |
| April 1999 | €8.43 | €55.10 |
| March 1999 | €7.53 | €49.25 |
| February 1999 | €6.12 | €40 |
| January 1999 | €5.41 | €35.35 |
| December 1998 | €6.49 | €42.43 |
| November 1998 | €6.36 | €41.57 |
| October 1998 | €6.26 | €40.93 |
| September 1998 | €6.49 | €42.43 |
| August 1998 | €6.03 | €40.02 |
| July 1998 | €7 | €46.47 |
| June 1998 | €7.72 | €51.19 |
| May 1998 | €7.84 | €52 |
| April 1998 | €7.51 | €50.60 |
| March 1998 | €7.94 | €53.55 |
| February 1998 | €7.53 | €50.78 |
| January 1998 | €7.26 | €48.92 |
| December 1997 | €7.49 | €50.51 |
| November 1997 | €6.97 | €46.97 |
| October 1997 | €6.91 | €46.60 |
| September 1997 | €7.50 | €50.55 |
| August 1997 | €6.86 | €46.83 |
| July 1997 | €7.72 | €52.68 |
| June 1997 | €6.79 | €46.33 |
| May 1997 | €6.17 | €168.40 |
| April 1997 | €5.69 | €158.01 |
| March 1997 | €5.56 | €154.56 |
| February 1997 | €5.37 | €149.11 |
| January 1997 | €5.26 | €146.12 |
| December 1996 | €4.95 | €137.45 |
| November 1996 | €4.75 | €131.96 |
| October 1996 | €4.58 | €127.15 |
| September 1996 | €4.37 | €121.39 |
| August 1996 | €3.99 | €112.54 |
| July 1996 | €4 | €112.81 |
| June 1996 | €4.24 | €119.62 |
| May 1996 | €4.16 | €117.58 |
| April 1996 | €3.84 | €110.77 |
| March 1996 | €3.68 | €106.18 |
| February 1996 | €3.58 | €103.37 |
| January 1996 | €3.63 | €104.78 |
| December 1995 | €3.52 | €101.74 |
| November 1995 | €3.28 | €94.52 |
| October 1995 | €3.08 | €88.90 |
| September 1995 | €3.09 | €89.21 |
| August 1995 | €3.01 | €88.67 |
| July 1995 | €3.02 | €88.99 |
| June 1995 | €2.92 | €85.86 |
| May 1995 | €3.05 | €89.76 |
| April 1995 | €2.88 | €86.90 |
| March 1995 | €2.78 | €83.86 |
| February 1995 | €2.77 | €83.68 |
| January 1995 | €2.86 | €86.31 |
| December 1994 | €2.84 | €85.76 |
| November 1994 | €2.87 | €86.54 |
| October 1994 | €2.97 | €89.76 |
| September 1994 | €2.82 | €84.95 |
| August 1994 | €2.95 | €90.76 |
| July 1994 | €2.94 | €90.48 |
| June 1994 | €2.76 | €85.08 |
| May 1994 | €2.87 | €88.40 |
| April 1994 | €2.94 | €92.71 |
| March 1994 | €2.73 | €86.13 |
| February 1994 | €2.95 | €92.89 |
| January 1994 | €3.07 | €96.79 |
| December 1993 | €2.94 | €92.62 |
| November 1993 | €2.75 | €86.85 |
| October 1993 | €2.85 | €89.80 |
| September 1993 | €2.66 | €83.77 |
| August 1993 | €2.66 | €85.63 |
| July 1993 | €2.61 | €83.90 |
| June 1993 | €2.48 | €79.91 |
| May 1993 | €2.35 | €75.69 |
| April 1993 | €2.15 | €71.24 |
| March 1993 | €2.20 | €72.88 |
| February 1993 | €2.10 | €69.70 |
| January 1993 | €2.01 | €66.66 |
| December 1992 | €2.01 | €66.80 |
| November 1992 | €2.02 | €66.98 |
| October 1992 | €1.96 | €65.03 |
| September 1992 | €1.98 | €65.80 |
| August 1992 | €1.92 | €65.48 |
| July 1992 | €1.94 | €65.89 |
| June 1992 | €2.01 | €68.34 |
| May 1992 | €2.10 | €71.38 |
| April 1992 | €1.96 | €69.02 |
| March 1992 | €1.82 | €64.07 |
| February 1992 | €1.84 | €64.80 |
| January 1992 | €1.88 | €66.02 |
| December 1991 | €1.82 | €63.76 |
| November 1991 | €1.84 | €64.75 |
| October 1991 | €1.97 | €69.29 |
| September 1991 | €1.95 | €68.43 |
| August 1991 | €1.99 | €71.56 |
| July 1991 | €2.04 | €73.42 |
| June 1991 | €2 | €72.02 |
| May 1991 | €2 | €71.97 |
| April 1991 | €1.96 | €72.51 |
| March 1991 | €1.84 | €67.93 |
| February 1991 | €1.70 | €62.98 |
| January 1991 | €1.53 | €56.68 |
| December 1990 | €1.61 | €59.63 |
| November 1990 | €1.65 | €61.17 |
| October 1990 | €1.63 | €60.40 |
| September 1990 | €1.66 | €61.53 |
| August 1990 | €1.69 | €63.89 |
| July 1990 | €1.78 | €67.25 |
| June 1990 | €1.69 | €63.94 |
| May 1990 | €1.75 | €66.25 |
| April 1990 | €1.60 | €62.58 |
| March 1990 | €1.68 | €65.80 |
| February 1990 | €1.67 | €65.34 |
| January 1990 | €1.67 | €65.12 |
| December 1989 | €1.70 | €66.39 |
| November 1989 | €1.62 | €63.44 |
| October 1989 | €1.59 | €62.08 |
| September 1989 | €1.67 | €65.30 |
| August 1989 | €1.71 | €66.75 |
| July 1989 | €1.65 | €64.44 |
| June 1989 | €1.60 | €62.35 |
| May 1989 | €1.61 | €62.98 |
| April 1989 | €1.59 | €62.08 |
| March 1989 | €1.55 | €60.40 |
| February 1989 | €1.40 | €54.50 |
| January 1989 | €1.45 | €56.72 |
| December 1988 | €1.33 | €51.94 |
| November 1988 | €1.30 | €50.57 |
| October 1988 | €1.30 | €50.89 |
| September 1988 | €1.31 | €51.14 |
| August 1988 | €1.32 | €51.69 |
| July 1988 | €1.40 | €54.48 |
| June 1988 | €1.32 | €51.34 |
| May 1988 | €1.28 | €49.85 |
| April 1988 | €1.34 | €52.30 |
| March 1988 | €1.28 | €50.03 |
| February 1988 | €1.24 | €48.44 |
| January 1988 | €1.23 | €48.19 |
| December 1987 | €1.16 | €45.22 |
| November 1987 | €1.13 | €44.15 |
| October 1987 | €1.26 | €48.99 |
| September 1987 | €1.55 | €60.69 |
| August 1987 | €1.59 | €62.01 |
| July 1987 | €1.68 | €65.41 |
| June 1987 | €1.59 | €62.12 |
| May 1987 | €1.49 | €58.11 |
| April 1987 | €1.39 | €54.34 |
| March 1987 | €1.40 | €54.48 |
| February 1987 | €1.23 | €48.15 |
| January 1987 | €1.25 | €48.69 |
| December 1986 | €1.22 | €47.46 |
| November 1986 | €1.20 | €46.85 |
| October 1986 | €1.19 | €46.40 |
| September 1986 | €1.17 | €45.85 |
| August 1986 | €1.20 | €46.85 |
| July 1986 | €1.07 | €41.75 |
| June 1986 | €1.16 | €45.22 |
| May 1986 | €1.13 | €44.15 |
| April 1986 | €1.11 | €43.18 |
| March 1986 | €1.11 | €43.38 |
| February 1986 | €0.99 | €38.57 |
| January 1986 | €0.97 | €37.94 |
SHELL.AS
Price: €33.77
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.82%
Payout Ratio: 47.71%
Payout Ratio Range:
Dividend Per Share: 1.28 EUR
Earnings Per Share: 2.54 EUR
P/E Ratio: 11.06
Exchange: AMS
Sector: Energy
Industry: Oil & Gas Integrated
Volume: 1.5 million
Market Capitalization: 214.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 0.34%
DGR5: 1.30%
DGR10: 2.47%
DGR20: 4.78%