Shawbrook Group Plc SHAW
LSE · United Kingdom · Finance
GBp 302.00-4.50 (-1.47%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 302.00 | -1.47% | GBp 300.00 | GBp 306.50 | GBp 296.68 | 731.59K |
| 2026-09-30 | GBp 306.50 | -0.33% | GBp 306.50 | GBp 315.00 | GBp 306.50 | 532.67K |
| 2026-09-29 | GBp 307.50 | +0.49% | GBp 305.00 | GBp 320.00 | GBp 304.50 | 136.86K |
| 2026-09-28 | GBp 306.00 | -1.29% | GBp 323.50 | GBp 323.50 | GBp 306.00 | 291.11K |
| 2026-09-25 | GBp 310.00 | +1.64% | GBp 319.50 | GBp 319.50 | GBp 305.50 | 142.60K |
| 2026-09-24 | GBp 305.00 | -2.56% | GBp 312.00 | GBp 317.50 | GBp 303.00 | 894.48K |
| 2026-09-23 | GBp 313.00 | +0.16% | GBp 305.00 | GBp 316.50 | GBp 305.00 | 159.78K |
| 2026-09-22 | GBp 312.50 | -0.95% | GBp 296.00 | GBp 316.00 | GBp 296.00 | 222.35K |
| 2026-09-21 | GBp 315.50 | +2.44% | GBp 323.00 | GBp 323.00 | GBp 306.50 | 153.55K |
| 2026-09-18 | GBp 308.00 | -1.28% | GBp 311.50 | GBp 325.50 | GBp 304.00 | 458.19K |
| 2026-09-17 | GBp 312.00 | +1.63% | GBp 305.00 | GBp 314.50 | GBp 304.50 | 166.86K |
| 2026-09-16 | GBp 307.00 | -0.65% | GBp 324.50 | GBp 324.50 | GBp 307.00 | 219.48K |
| 2026-09-15 | GBp 309.00 | -0.64% | GBp 308.00 | GBp 313.23 | GBp 306.50 | 407.32K |
| 2026-09-14 | GBp 311.00 | +0.16% | GBp 305.00 | GBp 318.00 | GBp 305.00 | 268.52K |
| 2026-09-11 | GBp 310.50 | -2.36% | GBp 325.50 | GBp 325.50 | GBp 308.00 | 1.14M |
| 2026-09-10 | GBp 318.00 | 0.00% | GBp 318.50 | GBp 334.00 | GBp 313.50 | 119.79K |
| 2026-09-09 | GBp 318.00 | -2.30% | GBp 319.50 | GBp 324.50 | GBp 316.50 | 126.54K |
| 2026-09-08 | GBp 325.50 | +0.62% | GBp 323.50 | GBp 340.00 | GBp 320.00 | 370.76K |
| 2026-09-07 | GBp 323.50 | -0.92% | GBp 343.50 | GBp 343.50 | GBp 323.50 | 102.35K |
| 2026-09-04 | GBp 326.50 | -0.15% | GBp 330.00 | GBp 331.00 | GBp 317.17 | 148.87K |
| 2026-09-03 | GBp 327.00 | +1.55% | GBp 330.00 | GBp 330.00 | GBp 320.98 | 207.96K |
| 2026-09-02 | GBp 322.00 | +0.63% | GBp 319.00 | GBp 328.00 | GBp 311.76 | 510.25K |
| 2026-09-01 | GBp 320.00 | +1.27% | GBp 330.00 | GBp 330.00 | GBp 313.50 | 353.11K |
| 2026-08-28 | GBp 316.00 | -2.17% | GBp 322.00 | GBp 338.50 | GBp 316.00 | 901.24K |
| 2026-08-27 | GBp 323.00 | -0.31% | GBp 317.00 | GBp 327.50 | GBp 317.00 | 137.10K |
| 2026-08-26 | GBp 324.00 | -0.46% | GBp 339.50 | GBp 339.50 | GBp 324.00 | 195.24K |
| 2026-08-25 | GBp 325.50 | +0.15% | GBp 340.00 | GBp 340.00 | GBp 318.50 | 803.65K |
| 2026-08-24 | GBp 325.00 | +0.62% | GBp 338.50 | GBp 338.50 | GBp 319.50 | 164.98K |
| 2026-08-21 | GBp 323.00 | +3.36% | GBp 312.00 | GBp 324.00 | GBp 310.42 | 1.49M |
| 2026-08-20 | GBp 312.50 | -2.04% | GBp 307.00 | GBp 319.50 | GBp 307.00 | 428.47K |
| 2026-08-19 | GBp 319.00 | -2.45% | GBp 323.50 | GBp 327.00 | GBp 319.00 | 373.50K |
| 2026-08-18 | GBp 327.00 | 0.00% | GBp 330.00 | GBp 347.00 | GBp 325.50 | 275.14K |
| 2026-08-17 | GBp 327.00 | -2.39% | GBp 330.00 | GBp 338.00 | GBp 327.00 | 198.52K |
| 2026-08-14 | GBp 335.00 | +1.21% | GBp 345.00 | GBp 345.00 | GBp 331.50 | 1.23M |
| 2026-08-13 | GBp 331.00 | +1.38% | GBp 327.00 | GBp 336.50 | GBp 325.00 | 249.77K |
| 2026-08-12 | GBp 326.50 | -0.91% | GBp 330.00 | GBp 340.50 | GBp 323.15 | 322.40K |
| 2026-08-11 | GBp 329.50 | -1.20% | GBp 349.50 | GBp 349.50 | GBp 329.50 | 243.15K |
| 2026-08-10 | GBp 333.50 | 0.00% | GBp 342.00 | GBp 346.50 | GBp 332.50 | 288.42K |
| 2026-08-07 | GBp 333.50 | +0.15% | GBp 323.50 | GBp 345.50 | GBp 323.50 | 236.93K |
| 2026-08-06 | GBp 333.00 | +1.37% | GBp 344.00 | GBp 344.00 | GBp 321.50 | 529.78K |
| 2026-08-05 | GBp 328.50 | -1.94% | GBp 338.00 | GBp 344.50 | GBp 324.00 | 502.72K |
| 2026-08-04 | GBp 335.00 | -0.59% | GBp 323.50 | GBp 343.50 | GBp 323.50 | 273.68K |
| 2026-08-03 | GBp 337.00 | +2.74% | GBp 349.50 | GBp 349.50 | GBp 332.00 | 244.76K |
| 2026-07-31 | GBp 328.00 | -2.81% | GBp 328.00 | GBp 357.00 | GBp 328.00 | 292.45K |
| 2026-07-30 | GBp 337.50 | -0.30% | GBp 324.50 | GBp 349.00 | GBp 324.50 | 487.68K |
| 2026-07-29 | GBp 338.50 | -5.71% | GBp 375.00 | GBp 375.00 | GBp 338.50 | 1.78M |
| 2026-07-28 | GBp 359.00 | 0.00% | GBp 360.00 | GBp 370.50 | GBp 351.50 | 328.37K |
| 2026-07-27 | GBp 359.00 | +1.41% | GBp 356.50 | GBp 372.00 | GBp 355.00 | 202.37K |
| 2026-07-24 | GBp 354.00 | +2.16% | GBp 341.50 | GBp 361.00 | GBp 341.50 | 602.23K |
| 2026-07-23 | GBp 346.50 | -2.26% | GBp 369.50 | GBp 369.50 | GBp 346.50 | 315.58K |
| 2026-07-22 | GBp 354.50 | -2.61% | GBp 360.00 | GBp 364.50 | GBp 344.69 | 475.03K |
| 2026-07-21 | GBp 364.00 | +2.25% | GBp 374.00 | GBp 374.00 | GBp 354.50 | 418.61K |
| 2026-07-20 | GBp 356.00 | +0.28% | GBp 340.00 | GBp 369.50 | GBp 340.00 | 109.48K |
| 2026-07-17 | GBp 355.00 | +0.28% | GBp 350.50 | GBp 364.00 | GBp 347.50 | 232.19K |
| 2026-07-16 | GBp 354.00 | +2.91% | GBp 326.00 | GBp 355.00 | GBp 326.00 | 332.71K |
| 2026-07-15 | GBp 344.00 | -0.58% | GBp 326.00 | GBp 349.00 | GBp 326.00 | 198.75K |
| 2026-07-14 | GBp 346.00 | -0.43% | GBp 331.50 | GBp 348.00 | GBp 330.50 | 166.10K |
| 2026-07-13 | GBp 347.50 | +0.72% | GBp 330.00 | GBp 350.00 | GBp 330.00 | 156.71K |
| 2026-07-10 | GBp 345.00 | +1.32% | GBp 326.00 | GBp 347.50 | GBp 326.00 | 123.78K |
| 2026-07-09 | GBp 340.50 | +1.34% | GBp 322.00 | GBp 347.00 | GBp 322.00 | 195.25K |
| 2026-07-08 | GBp 336.00 | -0.88% | GBp 329.00 | GBp 349.50 | GBp 329.00 | 338.41K |
| 2026-07-07 | GBp 339.00 | +0.44% | GBp 326.00 | GBp 344.50 | GBp 322.50 | 138.94K |
| 2026-07-06 | GBp 337.50 | -0.44% | GBp 326.00 | GBp 344.50 | GBp 326.00 | 168.22K |
| 2026-07-03 | GBp 339.00 | -0.29% | GBp 356.00 | GBp 356.00 | GBp 333.50 | 234.24K |
| 2026-07-02 | GBp 340.00 | -2.02% | GBp 356.00 | GBp 356.00 | GBp 340.00 | 249.25K |
| 2026-07-01 | GBp 347.00 | +6.61% | GBp 328.00 | GBp 349.00 | GBp 328.00 | 376.50K |
| 2026-06-30 | GBp 325.50 | +1.88% | GBp 322.00 | GBp 330.50 | GBp 317.00 | 347.99K |
| 2026-06-29 | GBp 319.50 | -7.93% | GBp 347.00 | GBp 348.50 | GBp 319.50 | 919.63K |
| 2026-06-26 | GBp 347.00 | +1.02% | GBp 335.00 | GBp 350.50 | GBp 335.00 | 362.79K |
| 2026-06-25 | GBp 343.50 | +4.25% | GBp 328.00 | GBp 343.50 | GBp 324.00 | 355.03K |
| 2026-06-24 | GBp 329.50 | +0.61% | GBp 332.00 | GBp 332.50 | GBp 321.15 | 298.77K |
| 2026-06-23 | GBp 327.50 | +2.34% | GBp 320.00 | GBp 327.50 | GBp 313.00 | 237.63K |
| 2026-06-22 | GBp 320.00 | +2.56% | GBp 312.00 | GBp 329.50 | GBp 308.50 | 255.94K |
| 2026-06-19 | GBp 312.00 | -2.50% | GBp 320.00 | GBp 326.00 | GBp 307.50 | 5.59M |
| 2026-06-18 | GBp 320.00 | -0.78% | GBp 324.50 | GBp 329.73 | GBp 319.00 | 150.18K |
| 2026-06-17 | GBp 322.50 | -2.86% | GBp 336.00 | GBp 339.51 | GBp 322.50 | 213.17K |
| 2026-06-16 | GBp 332.00 | +2.31% | GBp 344.50 | GBp 352.00 | GBp 317.50 | 248.80K |
| 2026-06-15 | GBp 324.50 | +2.04% | GBp 310.00 | GBp 335.50 | GBp 310.00 | 476.18K |
| 2026-06-12 | GBp 318.00 | +4.09% | GBp 314.00 | GBp 324.00 | GBp 306.00 | 222.44K |
| 2026-06-11 | GBp 305.50 | 0.00% | GBp 292.50 | GBp 308.50 | GBp 292.50 | 189.13K |
| 2026-06-10 | GBp 305.50 | -1.29% | GBp 311.00 | GBp 316.00 | GBp 297.00 | 206.03K |
| 2026-06-09 | GBp 309.50 | +0.49% | GBp 296.50 | GBp 320.50 | GBp 296.50 | 102.03K |
| 2026-06-08 | GBp 308.00 | +0.65% | GBp 313.50 | GBp 321.50 | GBp 301.50 | 115.50K |
| 2026-06-05 | GBp 306.00 | +0.33% | GBp 297.00 | GBp 320.50 | GBp 297.00 | 184.57K |
| 2026-06-04 | GBp 305.00 | +4.27% | GBp 300.00 | GBp 306.00 | GBp 289.00 | 220.75K |
| 2026-06-03 | GBp 292.50 | -3.62% | GBp 317.50 | GBp 317.50 | GBp 277.50 | 399.46K |
| 2026-06-02 | GBp 303.50 | +0.33% | GBp 302.00 | GBp 316.00 | GBp 297.70 | 1.49M |
| 2026-06-01 | GBp 302.50 | -4.72% | GBp 334.50 | GBp 334.50 | GBp 302.50 | 236.65K |
| 2026-05-29 | GBp 317.50 | -0.94% | GBp 334.00 | GBp 334.00 | GBp 315.54 | 469.96K |
| 2026-05-28 | GBp 320.50 | +2.40% | GBp 313.50 | GBp 321.00 | GBp 312.00 | 213.45K |