Shawbrook Group PLC (LON:SHAW)
London · Delayed Price · Currency is GBP · Price in GBX 331.00
-23.50 (-6.63%)
At close: Mar 26, 2026
Shawbrook Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 349.50 | 356.00 | 345.50 | 354.50 | 354.50 | 2.90% | 844,074 |
| Mar 24, 2026 | 345.00 | 356.50 | 340.50 | 344.50 | 344.50 | -0.43% | 151,628 |
| Mar 23, 2026 | 339.00 | 350.00 | 322.50 | 346.00 | 346.00 | 3.13% | 348,481 |
| Mar 20, 2026 | 362.00 | 370.00 | 335.50 | 335.50 | 335.50 | -8.71% | 653,746 |
| Mar 19, 2026 | 367.00 | 379.00 | 357.50 | 367.50 | 367.50 | -3.03% | 502,556 |
| Mar 18, 2026 | 375.00 | 381.50 | 368.50 | 379.00 | 379.00 | 2.43% | 267,086 |
| Mar 17, 2026 | 375.50 | 375.50 | 348.19 | 370.00 | 370.00 | 3.06% | 962,264 |
| Mar 16, 2026 | 365.00 | 383.00 | 348.00 | 359.00 | 359.00 | -5.40% | 3,535,004 |
| Mar 13, 2026 | 361.00 | 383.00 | 361.00 | 379.50 | 379.50 | 5.27% | 368,495 |
| Mar 12, 2026 | 401.00 | 418.00 | 358.00 | 360.50 | 360.50 | -12.29% | 1,339,273 |
| Mar 11, 2026 | 392.00 | 415.50 | 388.50 | 411.00 | 411.00 | 3.66% | 474,405 |
| Mar 10, 2026 | 395.00 | 398.50 | 388.50 | 396.50 | 396.50 | 3.39% | 785,600 |
| Mar 9, 2026 | 415.00 | 415.00 | 367.00 | 383.50 | 383.50 | -2.54% | 1,518,187 |
| Mar 6, 2026 | 375.50 | 401.00 | 375.50 | 393.50 | 393.50 | -0.88% | 934,370 |
| Mar 5, 2026 | 380.00 | 401.00 | 380.00 | 397.00 | 397.00 | -0.63% | 910,702 |
| Mar 4, 2026 | 397.50 | 402.00 | 384.00 | 399.50 | 399.50 | 2.17% | 351,964 |
| Mar 3, 2026 | 432.00 | 432.00 | 372.50 | 391.00 | 391.00 | -4.63% | 264,000 |
| Mar 2, 2026 | 392.00 | 416.00 | 392.00 | 410.00 | 410.00 | 4.06% | 399,768 |
| Feb 27, 2026 | 420.00 | 420.00 | 389.50 | 394.00 | 394.00 | -4.95% | 6,110,315 |
| Feb 26, 2026 | 398.00 | 430.50 | 398.00 | 414.50 | 414.50 | -0.84% | 916,746 |
| Feb 25, 2026 | 399.00 | 432.00 | 399.00 | 418.00 | 418.00 | -0.59% | 402,436 |
| Feb 24, 2026 | 431.50 | 445.00 | 418.50 | 420.50 | 420.50 | -4.86% | 303,283 |
| Feb 23, 2026 | 449.50 | 455.00 | 430.50 | 442.00 | 442.00 | -1.78% | 234,562 |
| Feb 20, 2026 | 455.00 | 455.50 | 439.30 | 450.00 | 450.00 | 0.11% | 224,371 |
| Feb 19, 2026 | 461.50 | 476.00 | 449.50 | 449.50 | 449.50 | -1.75% | 524,782 |
| Feb 18, 2026 | 455.50 | 470.50 | 449.00 | 457.50 | 457.50 | 0.77% | 269,298 |
| Feb 17, 2026 | 455.50 | 463.50 | 449.50 | 454.00 | 454.00 | -0.22% | 118,051 |
| Feb 16, 2026 | 452.50 | 470.00 | 447.00 | 455.00 | 455.00 | 1.68% | 123,920 |
| Feb 13, 2026 | 483.00 | 483.00 | 447.50 | 447.50 | 447.50 | -0.89% | 373,440 |
| Feb 12, 2026 | 492.00 | 492.00 | 451.50 | 451.50 | 451.50 | -3.32% | 356,600 |
| Feb 11, 2026 | 509.00 | 509.00 | 467.00 | 467.00 | 467.00 | -3.91% | 285,282 |
| Feb 10, 2026 | 488.00 | 498.50 | 483.30 | 486.00 | 486.00 | 0.31% | 233,866 |
| Feb 9, 2026 | 490.00 | 502.00 | 478.33 | 484.50 | 484.50 | -1.22% | 380,203 |
| Feb 6, 2026 | 487.00 | 492.00 | 480.98 | 490.50 | 490.50 | 0.10% | 265,011 |
| Feb 5, 2026 | 497.00 | 503.00 | 482.00 | 490.00 | 490.00 | -0.61% | 350,709 |
| Feb 4, 2026 | 517.00 | 517.00 | 488.75 | 493.00 | 493.00 | - | 525,315 |
| Feb 3, 2026 | 476.00 | 496.50 | 460.50 | 493.00 | 493.00 | 3.46% | 353,964 |
| Feb 2, 2026 | 454.00 | 478.50 | 453.00 | 476.50 | 476.50 | 1.82% | 1,806,343 |
| Jan 30, 2026 | 470.00 | 480.00 | 463.00 | 468.00 | 468.00 | -0.64% | 451,989 |
| Jan 29, 2026 | 462.00 | 474.50 | 458.50 | 471.00 | 471.00 | 2.28% | 498,816 |
| Jan 28, 2026 | 486.50 | 486.50 | 455.98 | 460.50 | 460.50 | -0.65% | 237,341 |
| Jan 27, 2026 | 465.00 | 465.00 | 455.93 | 463.50 | 463.50 | - | 198,003 |
| Jan 26, 2026 | 458.00 | 464.00 | 446.90 | 463.50 | 463.50 | 1.87% | 639,637 |
| Jan 23, 2026 | 460.00 | 468.00 | 454.00 | 455.00 | 455.00 | -1.83% | 234,000 |
| Jan 22, 2026 | 428.00 | 463.50 | 428.00 | 463.50 | 463.50 | 6.06% | 771,050 |
| Jan 21, 2026 | 457.50 | 457.50 | 433.25 | 437.00 | 437.00 | -0.57% | 425,773 |
| Jan 20, 2026 | 460.00 | 460.00 | 431.00 | 439.50 | 439.50 | -0.79% | 325,673 |
| Jan 19, 2026 | 438.00 | 449.50 | 433.00 | 443.00 | 443.00 | 0.80% | 220,796 |
| Jan 16, 2026 | 460.00 | 460.00 | 433.50 | 439.50 | 439.50 | 1.97% | 277,763 |
| Jan 15, 2026 | 460.50 | 460.50 | 431.00 | 431.00 | 431.00 | -1.93% | 861,921 |