Shawbrook Group PLC (LON:SHAW)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 280.00
-3.00 (-1.06%)
Nov 6, 2026, 4:35 PM GMT
Shawbrook Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 290.00 | 290.00 | 279.00 | 280.00 | 280.00 | -1.06% | 384,618 |
| Nov 5, 2026 | 288.00 | 307.00 | 279.50 | 283.00 | 283.00 | -6.45% | 1,197,491 |
| Nov 4, 2026 | 268.00 | 302.50 | 268.00 | 302.50 | 302.50 | 6.89% | 2,224,873 |
| Nov 3, 2026 | 285.00 | 288.00 | 277.50 | 283.00 | 283.00 | 0.53% | 596,125 |
| Nov 2, 2026 | 285.00 | 285.00 | 274.50 | 281.50 | 281.50 | 2.55% | 740,296 |
| Oct 30, 2026 | 298.00 | 299.50 | 274.50 | 274.50 | 274.50 | -8.50% | 1,166,081 |
| Oct 29, 2026 | 299.00 | 305.00 | 297.38 | 300.00 | 300.00 | -1.48% | 474,098 |
| Oct 28, 2026 | 303.50 | 304.50 | 290.00 | 304.50 | 304.50 | 4.10% | 1,459,266 |
| Oct 27, 2026 | 303.00 | 303.00 | 284.00 | 292.50 | 292.50 | 0.86% | 178,159 |
| Oct 26, 2026 | 284.00 | 291.50 | 277.12 | 290.00 | 290.00 | 2.29% | 265,181 |
| Oct 23, 2026 | 296.50 | 296.50 | 281.50 | 283.50 | 283.50 | -1.39% | 308,890 |
| Oct 22, 2026 | 298.50 | 298.50 | 287.50 | 287.50 | 287.50 | -2.21% | 246,424 |
| Oct 21, 2026 | 292.00 | 295.50 | 285.00 | 294.00 | 294.00 | 1.55% | 558,072 |
| Oct 20, 2026 | 280.00 | 299.00 | 280.00 | 289.50 | 289.50 | - | 432,592 |
| Oct 19, 2026 | 298.00 | 298.00 | 286.50 | 289.50 | 289.50 | -1.70% | 173,429 |
| Oct 16, 2026 | 294.00 | 299.00 | 294.00 | 294.50 | 294.50 | -0.67% | 169,623 |
| Oct 15, 2026 | 288.00 | 297.00 | 288.00 | 296.50 | 296.50 | 1.89% | 245,276 |
| Oct 14, 2026 | 292.00 | 295.50 | 290.00 | 291.00 | 291.00 | - | 151,216 |
| Oct 13, 2026 | 295.00 | 297.50 | 290.00 | 291.00 | 291.00 | -0.85% | 158,971 |
| Oct 12, 2026 | 283.50 | 293.50 | 283.50 | 293.50 | 293.50 | 2.44% | 320,906 |
| Oct 9, 2026 | 293.00 | 293.00 | 282.50 | 286.50 | 286.50 | 2.32% | 240,247 |
| Oct 8, 2026 | 290.00 | 290.00 | 278.00 | 280.00 | 280.00 | -3.45% | 781,057 |
| Oct 7, 2026 | 297.50 | 300.67 | 286.00 | 290.00 | 290.00 | -2.85% | 666,871 |
| Oct 6, 2026 | 294.00 | 301.50 | 294.00 | 298.50 | 298.50 | 0.34% | 221,975 |
| Oct 5, 2026 | 298.50 | 305.50 | 292.00 | 297.50 | 297.50 | 1.54% | 247,147 |
| Oct 2, 2026 | 295.00 | 304.00 | 293.00 | 293.00 | 293.00 | -2.98% | 515,088 |
| Oct 1, 2026 | 300.00 | 306.50 | 296.68 | 302.00 | 302.00 | -1.47% | 731,583 |
| Sep 30, 2026 | 306.50 | 315.00 | 306.50 | 306.50 | 306.50 | -0.33% | 532,672 |
| Sep 29, 2026 | 305.00 | 311.00 | 304.50 | 307.50 | 307.50 | 0.49% | 136,862 |
| Sep 28, 2026 | 323.50 | 323.50 | 306.00 | 306.00 | 306.00 | -1.29% | 291,111 |
| Sep 25, 2026 | 319.50 | 319.50 | 305.50 | 310.00 | 310.00 | 1.64% | 142,600 |
| 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 |