Shake Shack Inc. (LON:0L5R)
London · Delayed Price · Currency is GBP · Price in USD 100.86
-1.76 (-1.72%)
At close: Sep 12, 2025
Shake Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 107.00 | 107.00 | 105.23 | 105.54 | 105.54 | -0.99% | 57 |
| Aug 13, 2025 | 109.09 | 109.09 | 106.60 | 106.60 | 106.60 | -2.50% | 546 |
| Aug 12, 2025 | 107.38 | 109.34 | 106.85 | 109.34 | 109.34 | 2.96% | 155 |
| Aug 11, 2025 | 106.50 | 106.73 | 105.25 | 106.19 | 106.19 | -0.48% | 84 |
| Aug 8, 2025 | 109.74 | 112.48 | 106.59 | 106.70 | 106.70 | -3.70% | 257 |
| Aug 7, 2025 | 113.99 | 113.99 | 110.80 | 110.80 | 110.80 | -1.86% | 90 |
| Aug 6, 2025 | 113.94 | 115.42 | 112.15 | 112.90 | 112.90 | -2.71% | 542 |
| Aug 5, 2025 | 116.50 | 117.08 | 114.78 | 116.05 | 116.05 | 0.97% | 136 |
| Aug 4, 2025 | 108.89 | 114.94 | 108.89 | 114.94 | 114.94 | 1.35% | 172 |
| Aug 1, 2025 | 118.19 | 118.19 | 111.78 | 113.41 | 113.41 | -7.80% | 717 |
| Jul 31, 2025 | 132.47 | 134.00 | 113.55 | 123.00 | 123.00 | -13.19% | 7,487 |
| Jul 30, 2025 | 139.22 | 141.88 | 139.22 | 141.70 | 141.70 | 5.03% | 834 |
| Jul 29, 2025 | 138.30 | 138.30 | 134.91 | 134.91 | 134.91 | -2.94% | 523 |
| Jul 28, 2025 | 138.39 | 139.00 | 136.10 | 139.00 | 139.00 | 2.81% | 1,004 |
| Jul 25, 2025 | 135.36 | 135.94 | 135.11 | 135.20 | 135.20 | 0.05% | 31 |
| Jul 24, 2025 | 135.63 | 136.27 | 132.71 | 135.13 | 135.13 | -2.26% | 202 |
| Jul 23, 2025 | 136.68 | 138.26 | 136.63 | 138.26 | 138.26 | 1.90% | 63 |
| Jul 21, 2025 | 134.86 | 135.73 | 134.86 | 135.68 | 135.68 | 0.66% | 200 |
| Jul 18, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 0.81% | 3 |
| Jul 17, 2025 | 134.65 | 136.95 | 132.56 | 133.71 | 133.71 | -1.60% | 2,362 |
| Jul 16, 2025 | 137.98 | 137.98 | 135.25 | 135.89 | 135.89 | -1.81% | 417 |
| Jul 15, 2025 | 139.40 | 139.40 | 137.50 | 138.40 | 138.40 | -2.01% | 649 |
| Jul 14, 2025 | 140.00 | 141.23 | 139.44 | 141.23 | 141.23 | 1.39% | 126 |
| Jul 11, 2025 | 141.44 | 141.44 | 139.02 | 139.30 | 139.30 | -2.28% | 162 |
| Jul 10, 2025 | 141.62 | 143.20 | 140.85 | 142.54 | 142.54 | 1.87% | 85 |
| Jul 9, 2025 | 140.55 | 141.49 | 139.93 | 139.93 | 139.93 | 0.72% | 538 |
| Jul 8, 2025 | 138.00 | 139.93 | 138.00 | 138.93 | 138.93 | -0.44% | 211 |