Shawbrook Group PLC (LON:SHAW)
London · Delayed Price · Currency is GBP · Price in GBX 310.00
+5.00 (1.64%)
Sep 25, 2026, 4:47 PM GMT
Shawbrook Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 319.50 | 319.50 | 305.50 | 310.00 | - | 1.64% | 142,182 |
| Sep 24, 2026 | 312.00 | 313.00 | 303.00 | 305.00 | 305.00 | -2.56% | 285,204 |
| Sep 23, 2026 | 312.50 | 313.00 | 305.00 | 313.00 | 313.00 | 0.16% | 159,783 |
| Sep 22, 2026 | 296.00 | 316.00 | 296.00 | 312.50 | 312.50 | -0.95% | 222,345 |
| Sep 21, 2026 | 323.00 | 323.00 | 306.50 | 315.50 | 315.50 | 2.44% | 153,552 |
| Sep 18, 2026 | 311.50 | 312.00 | 304.00 | 308.00 | 308.00 | -1.28% | 457,987 |
| Sep 17, 2026 | 305.00 | 314.50 | 304.50 | 312.00 | 312.00 | 1.63% | 166,863 |
| Sep 16, 2026 | 324.50 | 324.50 | 307.00 | 307.00 | 307.00 | -0.65% | 219,478 |
| Sep 15, 2026 | 308.00 | 313.23 | 306.50 | 309.00 | 309.00 | -0.64% | 407,317 |
| Sep 14, 2026 | 305.00 | 318.00 | 305.00 | 311.00 | 311.00 | 0.16% | 268,517 |
| Sep 11, 2026 | 325.50 | 325.50 | 308.00 | 310.50 | 310.50 | -2.36% | 1,142,466 |
| Sep 10, 2026 | 318.50 | 334.00 | 313.50 | 318.00 | 318.00 | - | 119,792 |
| Sep 9, 2026 | 319.50 | 324.50 | 316.50 | 318.00 | 318.00 | -2.30% | 126,544 |
| Sep 8, 2026 | 323.50 | 340.00 | 320.00 | 325.50 | 325.50 | 0.62% | 370,756 |
| Sep 7, 2026 | 343.50 | 343.50 | 323.50 | 323.50 | 323.50 | -0.92% | 101,431 |
| Sep 4, 2026 | 330.00 | 331.00 | 317.17 | 326.50 | 326.50 | -0.15% | 148,871 |
| Sep 3, 2026 | 330.00 | 330.00 | 320.98 | 327.00 | 327.00 | 1.55% | 207,960 |
| Sep 2, 2026 | 319.00 | 328.00 | 319.00 | 322.00 | 322.00 | 0.63% | 510,249 |
| Sep 1, 2026 | 330.00 | 330.00 | 313.50 | 320.00 | 320.00 | 1.27% | 352,703 |
| Aug 28, 2026 | 322.00 | 338.50 | 316.00 | 316.00 | 316.00 | -2.17% | 901,236 |
| Aug 27, 2026 | 317.00 | 327.50 | 317.00 | 323.00 | 323.00 | -0.31% | 137,103 |
| Aug 26, 2026 | 339.50 | 339.50 | 324.00 | 324.00 | 324.00 | -0.46% | 195,238 |
| Aug 25, 2026 | 340.00 | 340.00 | 318.50 | 325.50 | 325.50 | 0.15% | 803,645 |
| Aug 24, 2026 | 338.50 | 338.50 | 319.50 | 325.00 | 325.00 | 0.62% | 164,979 |
| Aug 21, 2026 | 312.00 | 324.00 | 310.40 | 323.00 | 323.00 | 3.36% | 1,491,373 |
| Aug 20, 2026 | 307.00 | 319.50 | 307.00 | 312.50 | 312.50 | -2.04% | 428,471 |
| Aug 19, 2026 | 323.50 | 327.00 | 319.00 | 319.00 | 319.00 | -2.45% | 373,505 |
| Aug 18, 2026 | 330.00 | 347.00 | 325.50 | 327.00 | 327.00 | - | 275,143 |
| Aug 17, 2026 | 330.00 | 338.00 | 327.00 | 327.00 | 327.00 | -2.39% | 198,525 |
| Aug 14, 2026 | 345.00 | 345.00 | 331.50 | 335.00 | 335.00 | 1.21% | 1,229,897 |
| Aug 13, 2026 | 327.00 | 336.50 | 325.00 | 331.00 | 331.00 | 1.38% | 249,772 |
| Aug 12, 2026 | 330.00 | 340.50 | 323.10 | 326.50 | 326.50 | -0.91% | 322,396 |
| Aug 11, 2026 | 349.50 | 349.50 | 329.50 | 329.50 | 329.50 | -1.20% | 243,153 |
| Aug 10, 2026 | 342.00 | 346.50 | 332.50 | 333.50 | 333.50 | - | 288,417 |
| Aug 7, 2026 | 323.50 | 345.50 | 323.50 | 333.50 | 333.50 | 0.15% | 236,933 |
| Aug 6, 2026 | 344.00 | 344.00 | 321.50 | 333.00 | 333.00 | 1.37% | 529,781 |
| Aug 5, 2026 | 338.00 | 344.50 | 324.00 | 328.50 | 328.50 | -1.94% | 502,719 |
| Aug 4, 2026 | 323.50 | 343.50 | 323.50 | 335.00 | 335.00 | -0.59% | 273,675 |
| Aug 3, 2026 | 349.50 | 349.50 | 332.00 | 337.00 | 337.00 | 2.74% | 244,758 |
| Jul 31, 2026 | 328.00 | 357.00 | 328.00 | 328.00 | 328.00 | -2.81% | 292,449 |
| Jul 30, 2026 | 324.50 | 349.00 | 324.50 | 337.50 | 337.50 | -0.30% | 487,680 |
| Jul 29, 2026 | 375.00 | 375.00 | 338.50 | 338.50 | 338.50 | -5.71% | 1,782,323 |
| Jul 28, 2026 | 360.00 | 370.50 | 351.50 | 359.00 | 359.00 | - | 328,369 |
| Jul 27, 2026 | 356.50 | 372.00 | 355.00 | 359.00 | 359.00 | 1.41% | 202,367 |
| Jul 24, 2026 | 341.50 | 361.00 | 341.50 | 354.00 | 354.00 | 2.16% | 602,235 |
| Jul 23, 2026 | 369.50 | 369.50 | 346.50 | 346.50 | 346.50 | -2.26% | 315,580 |
| Jul 22, 2026 | 360.00 | 364.50 | 344.70 | 354.50 | 354.50 | -2.61% | 475,028 |
| Jul 21, 2026 | 374.00 | 374.00 | 354.50 | 364.00 | 364.00 | 2.25% | 418,615 |
| Jul 20, 2026 | 340.00 | 369.50 | 340.00 | 356.00 | 356.00 | 0.28% | 109,477 |
| Jul 17, 2026 | 350.50 | 364.00 | 347.50 | 355.00 | 355.00 | 0.28% | 232,187 |