Shawbrook Group PLC (LON:SHAW)
London · Delayed Price · Currency is GBP · Price in GBX 310.00
+5.50 (1.81%)
May 26, 2026, 4:47 PM GMT
Shawbrook Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 298.50 | 319.00 | 298.50 | 310.00 | 310.00 | 1.81% | 150,399 |
| May 22, 2026 | 298.50 | 314.50 | 298.00 | 304.50 | 304.50 | -3.03% | 250,185 |
| May 21, 2026 | 310.00 | 324.00 | 310.00 | 314.00 | 314.00 | -0.48% | 579,107 |
| May 20, 2026 | 294.50 | 317.50 | 289.50 | 315.50 | 315.50 | 7.50% | 1,200,374 |
| May 19, 2026 | 305.50 | 315.00 | 293.50 | 293.50 | 293.50 | -2.65% | 355,563 |
| May 18, 2026 | 299.00 | 309.50 | 290.08 | 301.50 | 301.50 | 0.33% | 1,220,231 |
| May 15, 2026 | 307.00 | 315.00 | 297.50 | 300.50 | 300.50 | -3.53% | 392,824 |
| May 14, 2026 | 308.50 | 323.00 | 306.50 | 311.50 | 311.50 | 0.81% | 757,254 |
| May 13, 2026 | 322.50 | 329.87 | 304.50 | 309.00 | 309.00 | -3.44% | 299,211 |
| May 12, 2026 | 314.50 | 327.00 | 313.00 | 320.00 | 320.00 | -1.84% | 366,168 |
| May 11, 2026 | 332.50 | 333.35 | 324.50 | 326.00 | 326.00 | 0.77% | 459,508 |
| May 8, 2026 | 312.00 | 332.97 | 312.00 | 323.50 | 323.50 | -0.31% | 344,873 |
| May 7, 2026 | 312.00 | 334.00 | 310.00 | 324.50 | 324.50 | 1.88% | 527,666 |
| May 6, 2026 | 300.50 | 332.50 | 300.50 | 318.50 | 318.50 | 1.27% | 587,037 |
| May 5, 2026 | 320.00 | 331.50 | 309.00 | 314.50 | 314.50 | -4.41% | 266,160 |
| May 1, 2026 | 348.50 | 348.50 | 322.50 | 329.00 | 329.00 | 0.30% | 310,339 |
| Apr 30, 2026 | 331.00 | 342.00 | 324.50 | 328.00 | 328.00 | -1.20% | 539,305 |
| Apr 29, 2026 | 323.00 | 346.00 | 323.00 | 332.00 | 332.00 | -2.35% | 182,801 |
| Apr 28, 2026 | 339.50 | 353.50 | 335.50 | 340.00 | 340.00 | -1.02% | 253,055 |
| Apr 27, 2026 | 346.00 | 358.00 | 340.00 | 343.50 | 343.50 | 0.88% | 206,350 |
| Apr 24, 2026 | 335.50 | 349.50 | 335.50 | 340.50 | 340.50 | -2.99% | 184,860 |
| Apr 23, 2026 | 354.00 | 358.00 | 348.50 | 351.00 | 351.00 | -1.68% | 184,276 |
| Apr 22, 2026 | 366.00 | 383.50 | 357.00 | 357.00 | 357.00 | -4.80% | 446,674 |
| Apr 21, 2026 | 371.00 | 389.50 | 358.60 | 375.00 | 375.00 | 0.40% | 763,190 |
| Apr 20, 2026 | 374.50 | 374.50 | 362.50 | 373.50 | 373.50 | -0.53% | 94,547 |
| Apr 17, 2026 | 349.00 | 378.50 | 349.00 | 375.50 | 375.50 | 2.60% | 377,529 |
| Apr 16, 2026 | 362.00 | 372.00 | 362.00 | 366.00 | 366.00 | -1.21% | 191,831 |
| Apr 15, 2026 | 366.50 | 372.00 | 360.00 | 370.50 | 370.50 | 0.95% | 281,608 |
| Apr 14, 2026 | 335.00 | 367.00 | 335.00 | 367.00 | 367.00 | 3.82% | 294,005 |
| Apr 13, 2026 | 352.00 | 364.50 | 344.50 | 353.50 | 353.50 | -1.53% | 443,970 |
| Apr 10, 2026 | 348.00 | 361.00 | 330.50 | 359.00 | 359.00 | 1.84% | 295,562 |
| Apr 9, 2026 | 354.50 | 355.50 | 347.00 | 352.50 | 352.50 | -0.84% | 297,542 |
| Apr 8, 2026 | 356.00 | 368.00 | 345.00 | 355.50 | 355.50 | 4.71% | 329,650 |
| Apr 7, 2026 | 340.50 | 341.50 | 326.00 | 339.50 | 339.50 | 1.34% | 325,169 |
| Apr 2, 2026 | 345.00 | 345.00 | 324.00 | 335.00 | 335.00 | 1.36% | 314,850 |
| Apr 1, 2026 | 332.00 | 333.50 | 326.67 | 330.50 | 330.50 | 3.28% | 636,624 |
| Mar 31, 2026 | 298.50 | 322.50 | 298.50 | 320.00 | 320.00 | 1.59% | 581,362 |
| Mar 30, 2026 | 310.00 | 315.50 | 302.50 | 315.00 | 315.00 | 1.61% | 982,278 |
| Mar 27, 2026 | 345.00 | 345.00 | 310.00 | 310.00 | 310.00 | -6.34% | 552,809 |
| Mar 26, 2026 | 346.50 | 361.50 | 331.00 | 331.00 | 331.00 | -6.63% | 165,897 |
| 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 |