Shawbrook Group Plc SHAW
LSE · Birleşik Krallık · Finans
GBp 302,00-4,50 (-%1,47)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |