Shawbrook Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 324.50 | 349.00 | 324.50 | 337.50 | 337.50 | 487,680 |
| 2026-07-29 | 375.00 | 375.00 | 338.50 | 338.50 | 338.50 | 1,782,322 |
| 2026-07-28 | 360.00 | 370.50 | 351.50 | 359.00 | 359.00 | 328,369 |
| 2026-07-27 | 356.50 | 372.00 | 355.00 | 359.00 | 359.00 | 202,366 |
| 2026-07-24 | 341.50 | 361.00 | 341.50 | 354.00 | 354.00 | 602,234 |
| 2026-07-23 | 369.50 | 369.50 | 346.50 | 346.50 | 346.50 | 315,580 |
| 2026-07-22 | 360.00 | 364.50 | 344.69 | 354.50 | 354.50 | 475,028 |
| 2026-07-21 | 374.00 | 374.00 | 354.50 | 364.00 | 364.00 | 418,614 |
| 2026-07-20 | 340.00 | 369.50 | 340.00 | 356.00 | 356.00 | 109,476 |
| 2026-07-17 | 350.50 | 364.00 | 347.50 | 355.00 | 355.00 | 232,186 |
| 2026-07-16 | 326.00 | 355.00 | 326.00 | 354.00 | 354.00 | 332,714 |
| 2026-07-15 | 326.00 | 349.00 | 326.00 | 344.00 | 344.00 | 198,747 |
| 2026-07-14 | 331.50 | 348.00 | 330.50 | 346.00 | 346.00 | 166,104 |
| 2026-07-13 | 330.00 | 350.00 | 330.00 | 347.50 | 347.50 | 156,713 |
| 2026-07-10 | 326.00 | 347.50 | 326.00 | 345.00 | 345.00 | 123,775 |
| 2026-07-09 | 322.00 | 347.00 | 322.00 | 340.50 | 340.50 | 195,253 |
| 2026-07-08 | 329.00 | 349.50 | 329.00 | 336.00 | 336.00 | 338,412 |
| 2026-07-07 | 326.00 | 344.50 | 322.50 | 339.00 | 339.00 | 138,938 |
| 2026-07-06 | 326.00 | 344.50 | 326.00 | 337.50 | 337.50 | 168,216 |
| 2026-07-03 | 356.00 | 356.00 | 333.50 | 339.00 | 339.00 | 234,239 |
| 2026-07-02 | 356.00 | 356.00 | 340.00 | 340.00 | 340.00 | 249,252 |
| 2026-07-01 | 328.00 | 349.00 | 328.00 | 347.00 | 347.00 | 376,495 |
| 2026-06-30 | 322.00 | 330.50 | 317.00 | 325.50 | 325.50 | 347,988 |
| 2026-06-29 | 347.00 | 348.50 | 319.50 | 319.50 | 319.50 | 919,625 |
| 2026-06-26 | 335.00 | 350.50 | 335.00 | 347.00 | 347.00 | 362,791 |
| 2026-06-25 | 328.00 | 343.50 | 324.00 | 343.50 | 343.50 | 355,025 |
| 2026-06-24 | 332.00 | 332.50 | 321.15 | 329.50 | 329.50 | 298,770 |
| 2026-06-23 | 320.00 | 327.50 | 313.00 | 327.50 | 327.50 | 237,627 |
| 2026-06-22 | 312.00 | 329.50 | 308.50 | 320.00 | 320.00 | 255,944 |
| 2026-06-19 | 320.00 | 326.00 | 307.50 | 312.00 | 312.00 | 5,587,705 |
| 2026-06-18 | 324.50 | 329.73 | 319.00 | 320.00 | 320.00 | 150,179 |
| 2026-06-17 | 336.00 | 339.51 | 322.50 | 322.50 | 322.50 | 213,173 |
| 2026-06-16 | 344.50 | 352.00 | 317.50 | 332.00 | 332.00 | 248,797 |
| 2026-06-15 | 310.00 | 335.50 | 310.00 | 324.50 | 324.50 | 476,178 |
| 2026-06-12 | 314.00 | 324.00 | 306.00 | 318.00 | 318.00 | 222,440 |
| 2026-06-11 | 292.50 | 308.50 | 292.50 | 305.50 | 305.50 | 189,125 |
| 2026-06-10 | 311.00 | 316.00 | 297.00 | 305.50 | 305.50 | 206,032 |
| 2026-06-09 | 296.50 | 320.50 | 296.50 | 309.50 | 309.50 | 102,029 |
| 2026-06-08 | 313.50 | 321.50 | 301.50 | 308.00 | 308.00 | 115,503 |
| 2026-06-05 | 297.00 | 320.50 | 297.00 | 306.00 | 306.00 | 184,572 |
| 2026-06-04 | 300.00 | 306.00 | 289.00 | 305.00 | 305.00 | 220,751 |
| 2026-06-03 | 317.50 | 317.50 | 277.50 | 292.50 | 292.50 | 399,462 |
| 2026-06-02 | 302.00 | 316.00 | 297.70 | 303.50 | 303.50 | 1,485,509 |
| 2026-06-01 | 334.50 | 334.50 | 302.50 | 302.50 | 302.50 | 236,646 |
| 2026-05-29 | 334.00 | 334.00 | 315.54 | 317.50 | 317.50 | 469,956 |
| 2026-05-28 | 313.50 | 321.00 | 312.00 | 320.50 | 320.50 | 213,446 |
| 2026-05-27 | 296.00 | 319.50 | 296.00 | 313.00 | 313.00 | 239,954 |
| 2026-05-26 | 298.50 | 319.00 | 298.50 | 310.00 | 310.00 | 154,811 |
| 2026-05-22 | 298.50 | 325.00 | 298.00 | 304.50 | 304.50 | 250,184 |
| 2026-05-21 | 310.00 | 324.00 | 310.00 | 314.00 | 314.00 | 579,106 |
| 2026-05-20 | 294.50 | 317.50 | 289.50 | 315.50 | 315.50 | 1,200,373 |
| 2026-05-19 | 305.50 | 315.00 | 293.50 | 293.50 | 293.50 | 355,563 |
| 2026-05-18 | 299.00 | 309.50 | 290.08 | 301.50 | 301.50 | 1,220,231 |
| 2026-05-15 | 307.00 | 315.00 | 297.50 | 300.50 | 300.50 | 392,824 |
| 2026-05-14 | 308.50 | 323.00 | 306.50 | 311.50 | 311.50 | 757,253 |
| 2026-05-13 | 322.50 | 329.87 | 304.50 | 309.00 | 309.00 | 299,211 |
| 2026-05-12 | 314.50 | 327.00 | 313.00 | 320.00 | 320.00 | 366,168 |
| 2026-05-11 | 332.50 | 333.35 | 324.50 | 326.00 | 326.00 | 459,508 |
| 2026-05-08 | 312.00 | 332.97 | 312.00 | 323.50 | 323.50 | 344,872 |
| 2026-05-07 | 312.00 | 334.00 | 310.00 | 324.50 | 324.50 | 527,666 |
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.