Shawbrook Group PLC (LON:SHAW)
London · Delayed Price · Currency is GBP · Price in GBX 354.00
+7.50 (2.16%)
Jul 24, 2026, 4:48 PM GMT
Shawbrook Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 361.00 | 346.00 | 354.50 | 354.50 | -2.61% | 475,031 |
| 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 |
| Jul 16, 2026 | 326.00 | 355.00 | 326.00 | 354.00 | 354.00 | 2.91% | 332,715 |
| Jul 15, 2026 | 326.00 | 349.00 | 326.00 | 344.00 | 344.00 | -0.58% | 198,748 |
| Jul 14, 2026 | 331.50 | 346.00 | 330.50 | 346.00 | 346.00 | -0.43% | 166,104 |
| Jul 13, 2026 | 330.00 | 350.00 | 330.00 | 347.50 | 347.50 | 0.72% | 156,713 |
| Jul 10, 2026 | 326.00 | 347.50 | 326.00 | 345.00 | 345.00 | 1.32% | 123,775 |
| Jul 9, 2026 | 322.00 | 347.00 | 322.00 | 340.50 | 340.50 | 1.34% | 195,254 |
| Jul 8, 2026 | 329.00 | 349.50 | 329.00 | 336.00 | 336.00 | -0.88% | 338,413 |
| Jul 7, 2026 | 326.00 | 344.50 | 322.50 | 339.00 | 339.00 | 0.44% | 138,939 |
| Jul 6, 2026 | 326.00 | 344.50 | 326.00 | 337.50 | 337.50 | -0.44% | 168,217 |
| Jul 3, 2026 | 356.00 | 356.00 | 333.50 | 339.00 | 339.00 | -0.29% | 234,240 |
| Jul 2, 2026 | 356.00 | 356.00 | 340.00 | 340.00 | 340.00 | -2.02% | 249,252 |
| Jul 1, 2026 | 328.00 | 349.00 | 328.00 | 347.00 | 347.00 | 6.61% | 376,495 |
| Jun 30, 2026 | 322.00 | 330.50 | 317.00 | 325.50 | 325.50 | 1.88% | 347,989 |
| Jun 29, 2026 | 347.00 | 348.50 | 319.50 | 319.50 | 319.50 | -7.93% | 919,626 |
| Jun 26, 2026 | 335.00 | 350.50 | 335.00 | 347.00 | 347.00 | 1.02% | 362,792 |
| Jun 25, 2026 | 328.00 | 343.50 | 324.00 | 343.50 | 343.50 | 4.25% | 355,025 |
| Jun 24, 2026 | 332.00 | 332.50 | 321.20 | 329.50 | 329.50 | 0.61% | 298,770 |
| Jun 23, 2026 | 320.00 | 327.50 | 313.00 | 327.50 | 327.50 | 2.34% | 237,627 |
| Jun 22, 2026 | 312.00 | 329.50 | 308.50 | 320.00 | 320.00 | 2.56% | 255,944 |
| Jun 19, 2026 | 320.00 | 326.00 | 307.50 | 312.00 | 312.00 | -2.50% | 5,587,706 |
| Jun 18, 2026 | 324.50 | 329.70 | 319.00 | 320.00 | 320.00 | -0.78% | 150,180 |
| Jun 17, 2026 | 336.00 | 339.50 | 322.50 | 322.50 | 322.50 | -2.86% | 213,174 |
| Jun 16, 2026 | 344.50 | 352.00 | 317.50 | 332.00 | 332.00 | 2.31% | 248,798 |
| Jun 15, 2026 | 310.00 | 335.50 | 310.00 | 324.50 | 324.50 | 2.04% | 476,178 |
| Jun 12, 2026 | 314.00 | 324.00 | 306.00 | 318.00 | 318.00 | 4.09% | 222,441 |
| Jun 11, 2026 | 292.50 | 308.50 | 292.50 | 305.50 | 305.50 | - | 189,126 |
| Jun 10, 2026 | 311.00 | 316.00 | 297.00 | 305.50 | 305.50 | -1.29% | 206,033 |
| Jun 9, 2026 | 296.50 | 320.50 | 296.50 | 309.50 | 309.50 | 0.49% | 102,030 |
| Jun 8, 2026 | 313.50 | 321.50 | 301.50 | 308.00 | 308.00 | 0.65% | 115,503 |
| Jun 5, 2026 | 297.00 | 320.50 | 297.00 | 306.00 | 306.00 | 0.33% | 184,573 |
| Jun 4, 2026 | 300.00 | 306.00 | 289.00 | 305.00 | 305.00 | 4.27% | 220,752 |
| Jun 3, 2026 | 317.50 | 317.50 | 277.50 | 292.50 | 292.50 | -3.62% | 399,462 |
| Jun 2, 2026 | 302.00 | 316.00 | 297.70 | 303.50 | 303.50 | 0.33% | 1,485,510 |
| Jun 1, 2026 | 334.50 | 334.50 | 302.50 | 302.50 | 302.50 | -4.72% | 236,647 |
| May 29, 2026 | 334.00 | 334.00 | 315.50 | 317.50 | 317.50 | -0.94% | 469,956 |
| May 28, 2026 | 313.50 | 321.00 | 312.00 | 320.50 | 320.50 | 2.40% | 213,447 |
| May 27, 2026 | 296.00 | 319.50 | 296.00 | 313.00 | 313.00 | 0.97% | 239,954 |
| May 26, 2026 | 298.50 | 319.00 | 298.50 | 310.00 | 310.00 | 1.81% | 154,812 |
| May 22, 2026 | 298.50 | 325.00 | 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 | 290.10 | 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 |