Shawbrook Group PLC (LON:SHAW)
London
· Delayed Price · Currency is GBP · Price in GBX 338.28
-1.72 (-0.51%)
Apr 29, 2026, 9:46 AM GMT
Shawbrook Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 339.50 | 353.50 | 335.50 | 340.00 | 340.00 | -1.02% | 253,055 |
| Apr 27, 2026 | 348.66 | 351.00 | 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 |
| Mar 11, 2026 | 392.00 | 415.50 | 388.50 | 411.00 | 411.00 | 3.66% | 474,405 |
| Mar 10, 2026 | 395.00 | 398.50 | 388.50 | 396.50 | 396.50 | 3.39% | 785,600 |
| Mar 9, 2026 | 415.00 | 415.00 | 367.00 | 383.50 | 383.50 | -2.54% | 1,518,187 |
| 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 | 455.50 | 470.50 | 449.00 | 457.50 | 457.50 | 0.77% | 269,298 |
| 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 | 488.00 | 498.50 | 483.30 | 486.00 | 486.00 | 0.31% | 233,866 |
| 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 | 460.50 | 493.00 | 493.00 | 3.46% | 353,964 |
| Feb 2, 2026 | 454.00 | 478.50 | 453.00 | 476.50 | 476.50 | 1.82% | 1,806,343 |
| 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 | 458.00 | 464.00 | 446.90 | 463.50 | 463.50 | 1.87% | 639,637 |
| 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 | 470.00 | 438.21 | 441.00 | 441.00 | -3.50% | 3,299,168 |
| Jan 12, 2026 | 477.00 | 477.00 | 456.51 | 457.00 | 457.00 | -2.56% | 1,765,122 |
| 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 | 480.50 | 484.50 | 484.50 | -3.10% | 180,838 |
| Jan 6, 2026 | 505.00 | 519.00 | 497.88 | 500.00 | 500.00 | -0.79% | 448,000 |
| Jan 5, 2026 | 464.50 | 515.00 | 464.50 | 504.00 | 504.00 | 2.86% | 477,006 |
| Jan 2, 2026 | 473.00 | 496.00 | 473.00 | 490.00 | 490.00 | 0.82% | 188,894 |
| Dec 31, 2025 | 490.00 | 508.00 | 480.00 | 486.00 | 486.00 | -1.12% | 118,847 |
| 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 | 486.00 | 476.50 | 476.50 | 476.50 | -0.73% | 63,523 |
| Dec 23, 2025 | 488.50 | 495.50 | 473.56 | 480.00 | 480.00 | -1.74% | 252,285 |
| 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 |