Shawbrook Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 296.50 | 296.50 | 281.50 | 283.50 | 283.50 | 308,892 |
| 2026-10-22 | 298.50 | 298.50 | 287.50 | 287.50 | 287.50 | 246,424 |
| 2026-10-21 | 292.00 | 295.50 | 285.00 | 294.00 | 294.00 | 558,072 |
| 2026-10-20 | 287.50 | 299.00 | 280.00 | 289.50 | 289.50 | 432,594 |
| 2026-10-19 | 298.00 | 298.00 | 286.50 | 289.50 | 289.50 | 173,428 |
| 2026-10-16 | 294.00 | 299.00 | 292.50 | 294.50 | 294.50 | 528,839 |
| 2026-10-15 | 288.00 | 297.00 | 288.00 | 296.50 | 296.50 | 245,276 |
| 2026-10-14 | 292.00 | 298.00 | 290.00 | 291.00 | 291.00 | 151,216 |
| 2026-10-13 | 295.00 | 300.00 | 290.00 | 291.00 | 291.00 | 158,970 |
| 2026-10-12 | 283.50 | 297.20 | 283.50 | 293.50 | 293.50 | 320,907 |
| 2026-10-09 | 293.00 | 293.00 | 282.00 | 286.50 | 286.50 | 240,248 |
| 2026-10-08 | 290.00 | 290.00 | 278.00 | 280.00 | 280.00 | 781,056 |
| 2026-10-07 | 297.50 | 300.67 | 286.00 | 290.00 | 290.00 | 694,921 |
| 2026-10-06 | 294.00 | 301.50 | 294.00 | 298.50 | 298.50 | 221,974 |
| 2026-10-05 | 298.50 | 305.50 | 292.00 | 297.50 | 297.50 | 247,147 |
| 2026-10-02 | 295.00 | 305.50 | 293.00 | 293.00 | 293.00 | 515,084 |
| 2026-10-01 | 300.00 | 306.50 | 296.68 | 302.00 | 302.00 | 731,582 |
| 2026-09-30 | 306.50 | 315.00 | 306.50 | 306.50 | 306.50 | 532,672 |
| 2026-09-29 | 305.00 | 320.00 | 304.50 | 307.50 | 307.50 | 136,862 |
| 2026-09-28 | 323.50 | 323.50 | 306.00 | 306.00 | 306.00 | 291,110 |
| 2026-09-25 | 319.50 | 319.50 | 305.50 | 310.00 | 310.00 | 142,599 |
| 2026-09-24 | 312.00 | 317.50 | 303.00 | 305.00 | 305.00 | 894,481 |
| 2026-09-23 | 305.00 | 316.50 | 305.00 | 313.00 | 313.00 | 159,782 |
| 2026-09-22 | 296.00 | 316.00 | 296.00 | 312.50 | 312.50 | 222,345 |
| 2026-09-21 | 323.00 | 323.00 | 306.50 | 315.50 | 315.50 | 153,550 |
| 2026-09-18 | 311.50 | 325.50 | 304.00 | 308.00 | 308.00 | 458,186 |
| 2026-09-17 | 305.00 | 314.50 | 304.50 | 312.00 | 312.00 | 166,862 |
| 2026-09-16 | 324.50 | 324.50 | 307.00 | 307.00 | 307.00 | 219,476 |
| 2026-09-15 | 308.00 | 313.23 | 306.50 | 309.00 | 309.00 | 407,316 |
| 2026-09-14 | 305.00 | 318.00 | 305.00 | 311.00 | 311.00 | 268,516 |
| 2026-09-11 | 325.50 | 325.50 | 308.00 | 310.50 | 310.50 | 1,142,465 |
| 2026-09-10 | 318.50 | 334.00 | 313.50 | 318.00 | 318.00 | 119,792 |
| 2026-09-09 | 319.50 | 324.50 | 316.50 | 318.00 | 318.00 | 126,543 |
| 2026-09-08 | 323.50 | 340.00 | 320.00 | 325.50 | 325.50 | 370,755 |
| 2026-09-07 | 343.50 | 343.50 | 323.50 | 323.50 | 323.50 | 102,345 |
| 2026-09-04 | 330.00 | 331.00 | 317.17 | 326.50 | 326.50 | 148,870 |
| 2026-09-03 | 330.00 | 330.00 | 320.98 | 327.00 | 327.00 | 207,960 |
| 2026-09-02 | 319.00 | 328.00 | 311.76 | 322.00 | 322.00 | 510,247 |
| 2026-09-01 | 330.00 | 330.00 | 313.50 | 320.00 | 320.00 | 353,107 |
| 2026-08-28 | 322.00 | 338.50 | 316.00 | 316.00 | 316.00 | 901,235 |
| 2026-08-27 | 317.00 | 327.50 | 317.00 | 323.00 | 323.00 | 137,102 |
| 2026-08-26 | 339.50 | 339.50 | 324.00 | 324.00 | 324.00 | 195,238 |
| 2026-08-25 | 340.00 | 340.00 | 318.50 | 325.50 | 325.50 | 803,645 |
| 2026-08-24 | 338.50 | 338.50 | 319.50 | 325.00 | 325.00 | 164,978 |
| 2026-08-21 | 312.00 | 324.00 | 310.43 | 323.00 | 323.00 | 1,491,372 |
| 2026-08-20 | 307.00 | 319.50 | 307.00 | 312.50 | 312.50 | 428,470 |
| 2026-08-19 | 323.50 | 327.00 | 319.00 | 319.00 | 319.00 | 373,504 |
| 2026-08-18 | 330.00 | 347.00 | 325.50 | 327.00 | 327.00 | 275,142 |
| 2026-08-17 | 330.00 | 338.00 | 327.00 | 327.00 | 327.00 | 198,524 |
| 2026-08-14 | 345.00 | 345.00 | 331.50 | 335.00 | 335.00 | 1,229,897 |
| 2026-08-13 | 327.00 | 336.50 | 325.00 | 331.00 | 331.00 | 249,772 |
| 2026-08-12 | 330.00 | 340.50 | 323.15 | 326.50 | 326.50 | 322,395 |
| 2026-08-11 | 349.50 | 349.50 | 329.50 | 329.50 | 329.50 | 243,153 |
| 2026-08-10 | 342.00 | 346.50 | 332.50 | 333.50 | 333.50 | 288,417 |
| 2026-08-07 | 323.50 | 345.50 | 323.50 | 333.50 | 333.50 | 236,933 |
| 2026-08-06 | 344.00 | 344.00 | 321.50 | 333.00 | 333.00 | 529,781 |
| 2026-08-05 | 338.00 | 344.50 | 324.00 | 328.50 | 328.50 | 502,718 |
| 2026-08-04 | 323.50 | 343.50 | 323.50 | 335.00 | 335.00 | 273,675 |
| 2026-08-03 | 349.50 | 349.50 | 332.00 | 337.00 | 337.00 | 244,758 |
| 2026-07-31 | 328.00 | 357.00 | 328.00 | 328.00 | 328.00 | 292,448 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.