Shawbrook Group PLC (LON:SHAW)
London
· Delayed Price · Currency is GBP · Price in GBX 383.50
-10.00 (-2.54%)
Mar 9, 2026, 4:47 PM GMT
Shawbrook Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 415.00 | 415.00 | 367.00 | 383.50 | - | -2.54% | 179,456 |
| 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 | 455.63 | 462.50 | 451.00 | 457.50 | 457.50 | 0.77% | 269,296 |
| 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 | 488.05 | 489.50 | 483.50 | 486.00 | 486.00 | 0.31% | 233,865 |
| 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 | 470.00 | 493.00 | 493.00 | 3.46% | 353,961 |
| Feb 2, 2026 | 454.00 | 478.50 | 454.00 | 476.50 | 476.50 | 1.82% | 568,877 |
| 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 | 449.88 | 464.00 | 454.00 | 463.50 | 463.50 | 1.87% | 461,649 |
| 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 |
| Jan 14, 2026 | 460.50 | 460.50 | 423.15 | 439.50 | 439.50 | -0.34% | 1,237,535 |
| Jan 13, 2026 | 468.00 | 468.00 | 439.00 | 441.00 | 441.00 | -3.50% | 3,299,166 |
| Jan 12, 2026 | 477.00 | 477.00 | 457.00 | 457.00 | 457.00 | -2.56% | 527,659 |
| Jan 9, 2026 | 487.50 | 490.00 | 467.50 | 469.00 | 469.00 | -3.30% | 4,243,942 |
| Jan 8, 2026 | 483.50 | 491.00 | 480.50 | 485.00 | 485.00 | 0.10% | 162,268 |
| Jan 7, 2026 | 510.00 | 510.00 | 481.00 | 484.50 | 484.50 | -3.10% | 180,840 |
| Jan 6, 2026 | 505.00 | 518.00 | 500.00 | 500.00 | 500.00 | -0.79% | 401,013 |
| Jan 5, 2026 | 464.50 | 515.00 | 464.50 | 504.00 | 504.00 | 2.86% | 477,006 |
| Jan 2, 2026 | 473.00 | 490.50 | 473.00 | 490.00 | 490.00 | 0.82% | 188,892 |
| Dec 31, 2025 | 490.00 | 508.00 | 480.00 | 486.00 | 486.00 | -1.12% | 100,947 |
| Dec 30, 2025 | 485.50 | 495.00 | 459.50 | 491.50 | 491.50 | 1.24% | 128,216 |
| Dec 29, 2025 | 478.50 | 493.50 | 474.50 | 485.50 | 485.50 | 1.89% | 114,374 |
| Dec 24, 2025 | 480.00 | 481.50 | 476.50 | 476.50 | 476.50 | -0.73% | 63,522 |
| Dec 23, 2025 | 488.50 | 495.50 | 473.56 | 480.00 | 480.00 | -1.74% | 251,085 |
| Dec 22, 2025 | 470.00 | 490.50 | 470.00 | 488.50 | 488.50 | 3.50% | 691,989 |
| Dec 19, 2025 | 456.00 | 476.50 | 456.00 | 472.00 | 472.00 | 1.83% | 5,428,065 |
| Dec 18, 2025 | 465.00 | 489.00 | 440.50 | 463.50 | 463.50 | 1.87% | 663,997 |
| Dec 17, 2025 | 457.00 | 461.50 | 440.50 | 455.00 | 455.00 | - | 158,737 |
| Dec 16, 2025 | 450.00 | 467.08 | 440.20 | 455.00 | 455.00 | 1.16% | 407,908 |
| Dec 15, 2025 | 446.00 | 462.00 | 446.00 | 449.80 | 449.80 | -0.27% | 264,608 |
| Dec 12, 2025 | 458.00 | 460.00 | 440.20 | 451.00 | 451.00 | 0.40% | 669,955 |
| Dec 11, 2025 | 448.00 | 459.40 | 439.79 | 449.20 | 449.20 | 1.54% | 569,328 |
| Dec 10, 2025 | 428.60 | 448.00 | 426.20 | 442.40 | 442.40 | 2.69% | 284,713 |
| Dec 9, 2025 | 439.80 | 449.80 | 419.80 | 430.80 | 430.80 | -2.09% | 287,936 |
| Dec 8, 2025 | 441.60 | 451.80 | 435.05 | 440.00 | 440.00 | -1.08% | 170,451 |
| Dec 5, 2025 | 444.20 | 450.00 | 439.20 | 444.80 | 444.80 | 0.14% | 139,279 |
| Dec 4, 2025 | 438.00 | 444.20 | 425.64 | 444.20 | 444.20 | 3.64% | 699,909 |
| Dec 3, 2025 | 436.20 | 439.60 | 428.00 | 428.60 | 428.60 | -1.47% | 762,051 |
| Dec 2, 2025 | 412.00 | 435.00 | 410.00 | 435.00 | 435.00 | 5.58% | 673,958 |
| Dec 1, 2025 | 416.00 | 429.98 | 387.46 | 412.00 | 412.00 | -1.29% | 674,779 |
| Nov 28, 2025 | 402.00 | 421.30 | 390.44 | 417.40 | 417.40 | 4.09% | 532,904 |
| Nov 27, 2025 | 392.00 | 401.80 | 388.20 | 401.00 | 401.00 | 2.24% | 536,117 |
| Nov 26, 2025 | 380.00 | 398.60 | 378.00 | 392.20 | 392.20 | 3.48% | 1,013,639 |
| Nov 25, 2025 | 370.00 | 379.00 | 369.60 | 379.00 | 379.00 | 2.43% | 615,159 |
| Nov 24, 2025 | 368.00 | 374.80 | 366.00 | 370.00 | 370.00 | 0.98% | 201,267 |
| Nov 21, 2025 | 367.00 | 370.40 | 366.00 | 366.40 | 366.40 | -0.70% | 172,938 |
| Nov 20, 2025 | 373.00 | 373.00 | 369.00 | 369.00 | 369.00 | -0.38% | 338,677 |
| Nov 19, 2025 | 372.00 | 374.88 | 370.00 | 370.40 | 370.40 | 0.11% | 300,537 |
| Nov 18, 2025 | 375.00 | 377.80 | 370.00 | 370.00 | 370.00 | -1.86% | 538,694 |
| Nov 17, 2025 | 374.00 | 379.20 | 372.20 | 377.00 | 377.00 | 0.53% | 244,009 |
| Nov 14, 2025 | 380.00 | 381.80 | 374.97 | 375.00 | 375.00 | -1.32% | 462,280 |
| Nov 13, 2025 | 390.00 | 390.00 | 376.28 | 380.00 | 380.00 | -1.35% | 792,689 |
| Nov 12, 2025 | 382.00 | 385.20 | 378.20 | 385.20 | 385.20 | 0.84% | 856,158 |
| Nov 11, 2025 | 380.00 | 384.00 | 376.89 | 382.00 | 382.00 | 0.53% | 746,447 |
| Nov 10, 2025 | 388.20 | 391.00 | 375.00 | 380.00 | 380.00 | -2.56% | 229,262 |
| Nov 7, 2025 | 377.00 | 390.00 | 370.20 | 390.00 | 390.00 | 0.26% | 210,602 |
| Nov 6, 2025 | 372.50 | 389.00 | 370.00 | 389.00 | 389.00 | 3.46% | 290,132 |
| Nov 5, 2025 | 385.00 | 385.00 | 370.00 | 376.00 | 376.00 | -1.57% | 657,450 |
| Nov 4, 2025 | 385.00 | 398.15 | 380.00 | 382.00 | 382.00 | -2.30% | 564,311 |
| Nov 3, 2025 | 390.50 | 395.99 | 387.10 | 391.00 | 391.00 | - | 1,062,917 |
| Oct 31, 2025 | 405.00 | 405.00 | 390.00 | 391.00 | 391.00 | -1.01% | 2,572,492 |