Shawbrook Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 300.50 | 332.50 | 300.50 | 318.50 | 318.50 | 587,036 |
| 2026-05-05 | 320.00 | 331.50 | 309.00 | 314.50 | 314.50 | 266,159 |
| 2026-05-01 | 348.50 | 348.50 | 322.50 | 329.00 | 329.00 | 310,338 |
| 2026-04-30 | 331.00 | 342.00 | 324.50 | 328.00 | 328.00 | 539,304 |
| 2026-04-29 | 323.00 | 346.00 | 323.00 | 332.00 | 332.00 | 182,800 |
| 2026-04-28 | 339.50 | 353.50 | 335.50 | 340.00 | 340.00 | 253,055 |
| 2026-04-27 | 346.00 | 358.00 | 340.00 | 343.50 | 343.50 | 206,350 |
| 2026-04-24 | 335.50 | 349.50 | 335.50 | 340.50 | 340.50 | 184,859 |
| 2026-04-23 | 354.00 | 358.00 | 348.50 | 351.00 | 351.00 | 184,276 |
| 2026-04-22 | 366.00 | 383.50 | 357.00 | 357.00 | 357.00 | 446,674 |
| 2026-04-21 | 371.00 | 389.50 | 358.60 | 375.00 | 375.00 | 763,190 |
| 2026-04-20 | 374.50 | 374.50 | 362.50 | 373.50 | 373.50 | 94,546 |
| 2026-04-17 | 349.00 | 378.50 | 349.00 | 375.50 | 375.50 | 377,528 |
| 2026-04-16 | 362.00 | 372.00 | 362.00 | 366.00 | 366.00 | 191,830 |
| 2026-04-15 | 366.50 | 372.00 | 360.00 | 370.50 | 370.50 | 281,608 |
| 2026-04-14 | 335.00 | 367.00 | 335.00 | 367.00 | 367.00 | 294,004 |
| 2026-04-13 | 352.00 | 364.50 | 344.50 | 353.50 | 353.50 | 443,970 |
| 2026-04-10 | 348.00 | 361.00 | 330.50 | 359.00 | 359.00 | 295,561 |
| 2026-04-09 | 354.50 | 355.50 | 347.00 | 352.50 | 352.50 | 297,542 |
| 2026-04-08 | 356.00 | 368.00 | 345.00 | 355.50 | 355.50 | 329,649 |
| 2026-04-07 | 340.50 | 341.50 | 326.00 | 339.50 | 339.50 | 325,169 |
| 2026-04-02 | 345.00 | 345.00 | 324.00 | 335.00 | 335.00 | 314,849 |
| 2026-04-01 | 332.00 | 333.50 | 326.67 | 330.50 | 330.50 | 636,623 |
| 2026-03-31 | 298.50 | 322.50 | 298.50 | 320.00 | 320.00 | 581,362 |
| 2026-03-30 | 310.00 | 315.50 | 302.50 | 315.00 | 315.00 | 982,277 |
| 2026-03-27 | 345.00 | 345.00 | 310.00 | 310.00 | 310.00 | 552,809 |
| 2026-03-26 | 346.50 | 361.50 | 331.00 | 331.00 | 331.00 | 165,897 |
| 2026-03-25 | 349.50 | 356.00 | 345.50 | 354.50 | 354.50 | 844,074 |
| 2026-03-24 | 345.00 | 356.50 | 340.50 | 344.50 | 344.50 | 151,627 |
| 2026-03-23 | 339.00 | 350.00 | 322.50 | 346.00 | 346.00 | 348,480 |
| 2026-03-20 | 362.00 | 370.00 | 335.50 | 335.50 | 335.50 | 653,745 |
| 2026-03-19 | 367.00 | 379.00 | 357.50 | 367.50 | 367.50 | 502,556 |
| 2026-03-18 | 375.00 | 381.50 | 368.50 | 379.00 | 379.00 | 267,086 |
| 2026-03-17 | 375.50 | 375.50 | 348.19 | 370.00 | 370.00 | 962,264 |
| 2026-03-16 | 365.00 | 383.00 | 348.00 | 359.00 | 359.00 | 3,535,004 |
| 2026-03-13 | 361.00 | 383.00 | 361.00 | 379.50 | 379.50 | 368,495 |
| 2026-03-12 | 401.00 | 418.00 | 358.00 | 360.50 | 360.50 | 1,339,273 |
| 2026-03-11 | 392.00 | 415.50 | 388.50 | 411.00 | 411.00 | 474,404 |
| 2026-03-10 | 395.00 | 398.50 | 388.50 | 396.50 | 396.50 | 785,600 |
| 2026-03-09 | 415.00 | 415.00 | 367.00 | 383.50 | 383.50 | 1,518,187 |
| 2026-03-06 | 375.50 | 401.00 | 375.50 | 393.50 | 393.50 | 934,370 |
| 2026-03-05 | 380.00 | 401.00 | 380.00 | 397.00 | 397.00 | 910,702 |
| 2026-03-04 | 397.50 | 402.00 | 384.00 | 399.50 | 399.50 | 351,964 |
| 2026-03-03 | 432.00 | 432.00 | 372.50 | 391.00 | 391.00 | 264,000 |
| 2026-03-02 | 392.00 | 416.00 | 392.00 | 410.00 | 410.00 | 399,768 |
| 2026-02-27 | 420.00 | 420.00 | 389.50 | 394.00 | 394.00 | 6,110,315 |
| 2026-02-26 | 398.00 | 430.50 | 398.00 | 414.50 | 414.50 | 916,746 |
| 2026-02-25 | 399.00 | 432.00 | 399.00 | 418.00 | 418.00 | 402,435 |
| 2026-02-24 | 431.50 | 445.00 | 418.50 | 420.50 | 420.50 | 303,282 |
| 2026-02-23 | 449.50 | 455.00 | 430.50 | 442.00 | 442.00 | 234,562 |
| 2026-02-20 | 455.00 | 455.50 | 439.30 | 450.00 | 450.00 | 224,370 |
| 2026-02-19 | 461.50 | 476.00 | 449.50 | 449.50 | 449.50 | 524,781 |
| 2026-02-18 | 455.50 | 470.50 | 449.00 | 457.50 | 457.50 | 269,298 |
| 2026-02-17 | 455.50 | 463.50 | 449.50 | 454.00 | 454.00 | 118,050 |
| 2026-02-16 | 452.50 | 470.00 | 447.00 | 455.00 | 455.00 | 123,920 |
| 2026-02-13 | 483.00 | 483.00 | 447.50 | 447.50 | 447.50 | 373,440 |
| 2026-02-12 | 492.00 | 492.00 | 451.50 | 451.50 | 451.50 | 356,600 |
| 2026-02-11 | 509.00 | 509.00 | 467.00 | 467.00 | 467.00 | 285,282 |
| 2026-02-10 | 488.00 | 498.50 | 483.30 | 486.00 | 486.00 | 233,866 |
| 2026-02-09 | 490.00 | 502.00 | 478.33 | 484.50 | 484.50 | 380,203 |
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.