Shake Shack Inc. (LON:0L5R)
London · Delayed Price · Currency is GBP · Price in USD 92.96
+0.81 (0.88%)
At close: Oct 21, 2025
Shake Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 92.84 | 92.84 | 92.20 | 92.20 | 92.20 | 0.63% | - |
| Oct 23, 2025 | 91.60 | 92.37 | 89.32 | 91.62 | 91.62 | -0.73% | 139 |
| Oct 22, 2025 | 93.86 | 93.86 | 92.30 | 92.30 | 92.30 | -1.11% | 34 |
| Oct 21, 2025 | 91.03 | 93.33 | 90.95 | 93.33 | 93.33 | 1.28% | 39 |
| Oct 20, 2025 | 94.59 | 95.28 | 91.40 | 92.15 | 92.15 | -0.98% | 121 |
| Oct 17, 2025 | 92.83 | 93.06 | 92.83 | 93.06 | 93.06 | 0.99% | 15 |
| Oct 16, 2025 | 92.05 | 92.58 | 91.58 | 92.15 | 92.15 | -1.09% | 4 |
| Oct 15, 2025 | 95.16 | 96.13 | 93.17 | 93.17 | 93.17 | 0.37% | 379 |
| Oct 14, 2025 | 90.91 | 92.82 | 90.15 | 92.82 | 92.82 | 2.29% | 44 |
| Oct 13, 2025 | 88.46 | 90.75 | 88.40 | 90.75 | 90.75 | 3.00% | 363 |
| Oct 10, 2025 | 90.29 | 90.75 | 87.20 | 88.10 | 88.10 | -3.02% | 826 |
| Oct 9, 2025 | 92.30 | 92.35 | 90.84 | 90.84 | 90.84 | -2.27% | 328 |
| Oct 8, 2025 | 93.60 | 93.60 | 92.59 | 92.95 | 92.95 | 0.02% | 87 |
| Oct 7, 2025 | 95.33 | 95.99 | 92.93 | 92.93 | 92.93 | -3.07% | 63 |
| Oct 6, 2025 | 94.93 | 96.05 | 93.32 | 95.88 | 95.88 | 0.22% | 921 |
| Oct 3, 2025 | 94.59 | 95.67 | 94.06 | 95.67 | 95.67 | 3.59% | 172 |
| Oct 2, 2025 | 91.88 | 92.46 | 90.58 | 92.36 | 92.36 | 0.81% | 572 |
| Oct 1, 2025 | 93.61 | 93.70 | 91.62 | 91.62 | 91.62 | -1.22% | 157 |
| Sep 30, 2025 | 94.00 | 94.53 | 92.51 | 92.75 | 92.75 | - | 146 |
| Sep 29, 2025 | 92.66 | 93.82 | 92.21 | 92.75 | 92.75 | -0.05% | 188 |
| Sep 26, 2025 | 95.25 | 95.25 | 92.80 | 92.80 | 92.80 | -0.52% | 54 |
| Sep 25, 2025 | 93.60 | 94.84 | 93.29 | 93.29 | 93.29 | -2.32% | 249 |
| Sep 24, 2025 | 97.26 | 98.35 | 95.50 | 95.50 | 95.50 | -3.67% | 84 |
| Sep 23, 2025 | 100.42 | 101.15 | 98.99 | 99.14 | 99.14 | -1.51% | 414 |
| Sep 22, 2025 | 99.46 | 100.69 | 98.94 | 100.66 | 100.66 | 1.98% | 43 |
| Sep 19, 2025 | 99.46 | 99.49 | 98.20 | 98.71 | 98.71 | -0.42% | 24 |
| Sep 18, 2025 | 99.08 | 99.21 | 97.07 | 99.12 | 99.12 | -1.07% | 561 |
| Sep 17, 2025 | 100.05 | 101.49 | 100.05 | 100.19 | 100.19 | 0.54% | 41 |
| Sep 16, 2025 | 101.04 | 101.04 | 99.15 | 99.65 | 99.65 | -2.07% | 40 |
| Sep 15, 2025 | 101.66 | 102.05 | 101.36 | 101.76 | 101.76 | 0.89% | 101 |
| Sep 12, 2025 | 103.96 | 103.96 | 100.33 | 100.86 | 100.86 | -1.72% | 31 |
| Sep 11, 2025 | 97.72 | 102.62 | 97.11 | 102.62 | 102.62 | 5.21% | 80 |
| Sep 10, 2025 | 98.03 | 98.03 | 95.65 | 97.54 | 97.54 | -1.30% | 26 |
| Sep 9, 2025 | 97.13 | 98.82 | 95.67 | 98.82 | 98.82 | 1.30% | 830 |
| Sep 8, 2025 | 98.45 | 100.52 | 97.55 | 97.55 | 97.55 | -2.15% | 332 |
| Sep 5, 2025 | 102.00 | 103.02 | 99.67 | 99.69 | 99.69 | -3.49% | 456 |
| Sep 4, 2025 | 105.17 | 106.00 | 103.30 | 103.30 | 103.30 | -1.74% | 25 |
| Sep 3, 2025 | 106.00 | 106.62 | 104.49 | 105.13 | 105.13 | 0.76% | 18 |
| Sep 2, 2025 | 104.80 | 105.65 | 103.85 | 104.33 | 104.33 | -1.40% | 489 |
| Aug 29, 2025 | 105.19 | 105.81 | 104.91 | 105.81 | 105.81 | 0.06% | 42 |
| Aug 28, 2025 | 106.67 | 107.24 | 105.74 | 105.74 | 105.74 | -0.67% | 330 |
| Aug 27, 2025 | 105.53 | 106.94 | 105.49 | 106.45 | 106.45 | 0.01% | 263 |
| Aug 26, 2025 | 103.76 | 106.45 | 103.76 | 106.44 | 106.44 | 2.00% | 45 |
| Aug 25, 2025 | 104.49 | 104.96 | 103.71 | 104.35 | 104.35 | 0.74% | 50 |
| Aug 22, 2025 | 100.34 | 105.14 | 100.34 | 103.58 | 103.58 | 3.71% | 149 |
| Aug 21, 2025 | 102.15 | 102.15 | 99.87 | 99.87 | 99.87 | -2.35% | 208 |
| Aug 20, 2025 | 102.26 | 104.17 | 101.00 | 102.27 | 102.27 | -2.05% | 12 |
| Aug 19, 2025 | 105.41 | 105.41 | 104.38 | 104.41 | 104.41 | -1.64% | 103 |
| Aug 18, 2025 | 106.15 | 106.49 | 106.15 | 106.15 | 106.15 | -0.17% | 3 |
| Aug 15, 2025 | 107.18 | 107.18 | 105.76 | 106.33 | 106.33 | 0.75% | 48 |