Shawbrook Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 487.00 | 492.00 | 480.98 | 490.50 | 490.50 | 265,010 |
| 2026-02-05 | 497.00 | 503.00 | 482.00 | 490.00 | 490.00 | 350,708 |
| 2026-02-04 | 517.00 | 517.00 | 488.75 | 493.00 | 493.00 | 525,315 |
| 2026-02-03 | 476.00 | 496.50 | 460.50 | 493.00 | 493.00 | 353,963 |
| 2026-02-02 | 454.00 | 478.50 | 453.00 | 476.50 | 476.50 | 1,806,342 |
| 2026-01-30 | 470.00 | 480.00 | 463.00 | 468.00 | 468.00 | 451,989 |
| 2026-01-29 | 462.00 | 474.50 | 458.50 | 471.00 | 471.00 | 498,816 |
| 2026-01-28 | 486.50 | 486.50 | 455.98 | 460.50 | 460.50 | 237,340 |
| 2026-01-27 | 465.00 | 465.00 | 455.93 | 463.50 | 463.50 | 198,003 |
| 2026-01-26 | 458.00 | 464.00 | 446.90 | 463.50 | 463.50 | 639,636 |
| 2026-01-23 | 460.00 | 468.00 | 454.00 | 455.00 | 455.00 | 233,999 |
| 2026-01-22 | 428.00 | 463.50 | 428.00 | 463.50 | 463.50 | 771,050 |
| 2026-01-21 | 457.50 | 457.50 | 433.25 | 437.00 | 437.00 | 425,772 |
| 2026-01-20 | 460.00 | 460.00 | 431.00 | 439.50 | 439.50 | 325,672 |
| 2026-01-19 | 438.00 | 449.50 | 433.00 | 443.00 | 443.00 | 220,796 |
| 2026-01-16 | 460.00 | 460.00 | 433.50 | 439.50 | 439.50 | 277,762 |
| 2026-01-15 | 460.50 | 460.50 | 431.00 | 431.00 | 431.00 | 861,921 |
| 2026-01-14 | 460.50 | 460.50 | 423.15 | 439.50 | 439.50 | 1,237,535 |
| 2026-01-13 | 468.00 | 470.00 | 438.21 | 441.00 | 441.00 | 3,299,168 |
| 2026-01-12 | 477.00 | 477.00 | 456.51 | 457.00 | 457.00 | 1,765,121 |
| 2026-01-09 | 487.50 | 490.00 | 467.50 | 469.00 | 469.00 | 4,243,941 |
| 2026-01-08 | 483.50 | 491.00 | 480.50 | 485.00 | 485.00 | 162,267 |
| 2026-01-07 | 510.00 | 510.00 | 480.50 | 484.50 | 484.50 | 180,838 |
| 2026-01-06 | 505.00 | 519.00 | 497.88 | 500.00 | 500.00 | 447,999 |
| 2026-01-05 | 464.50 | 515.00 | 464.50 | 504.00 | 504.00 | 477,006 |
| 2026-01-02 | 473.00 | 496.00 | 473.00 | 490.00 | 490.00 | 188,893 |
| 2025-12-31 | 490.00 | 508.00 | 480.00 | 486.00 | 486.00 | 118,846 |
| 2025-12-30 | 485.50 | 495.00 | 459.50 | 491.50 | 491.50 | 128,216 |
| 2025-12-29 | 478.50 | 493.50 | 474.50 | 485.50 | 485.50 | 114,374 |
| 2025-12-24 | 480.00 | 486.00 | 476.50 | 476.50 | 476.50 | 63,522 |
| 2025-12-23 | 488.50 | 495.50 | 473.56 | 480.00 | 480.00 | 252,285 |
| 2025-12-22 | 470.00 | 490.50 | 470.00 | 488.50 | 488.50 | 691,989 |
| 2025-12-19 | 456.00 | 476.50 | 456.00 | 472.00 | 472.00 | 5,428,064 |
| 2025-12-18 | 465.00 | 489.00 | 440.50 | 463.50 | 463.50 | 663,996 |
| 2025-12-17 | 457.00 | 461.50 | 440.50 | 455.00 | 455.00 | 158,737 |
| 2025-12-16 | 450.00 | 467.08 | 440.20 | 455.00 | 455.00 | 407,908 |
| 2025-12-15 | 446.00 | 462.00 | 446.00 | 449.80 | 449.80 | 264,608 |
| 2025-12-12 | 458.00 | 460.00 | 440.20 | 451.00 | 451.00 | 669,954 |
| 2025-12-11 | 448.00 | 459.40 | 439.79 | 449.20 | 449.20 | 569,327 |
| 2025-12-10 | 428.60 | 448.00 | 426.20 | 442.40 | 442.40 | 284,712 |
| 2025-12-09 | 439.80 | 449.80 | 419.80 | 430.80 | 430.80 | 287,936 |
| 2025-12-08 | 441.60 | 451.80 | 435.05 | 440.00 | 440.00 | 170,450 |
| 2025-12-05 | 444.20 | 450.00 | 439.20 | 444.80 | 444.80 | 139,278 |
| 2025-12-04 | 438.00 | 444.20 | 425.64 | 444.20 | 444.20 | 699,909 |
| 2025-12-03 | 436.20 | 439.60 | 428.00 | 428.60 | 428.60 | 762,050 |
| 2025-12-02 | 412.00 | 435.00 | 410.00 | 435.00 | 435.00 | 673,958 |
| 2025-12-01 | 416.00 | 429.98 | 387.46 | 412.00 | 412.00 | 674,779 |
| 2025-11-28 | 402.00 | 421.30 | 390.44 | 417.40 | 417.40 | 532,904 |
| 2025-11-27 | 392.00 | 401.80 | 388.20 | 401.00 | 401.00 | 536,117 |
| 2025-11-26 | 380.00 | 398.60 | 378.00 | 392.20 | 392.20 | 1,013,639 |
| 2025-11-25 | 370.00 | 379.00 | 369.60 | 379.00 | 379.00 | 615,159 |
| 2025-11-24 | 368.00 | 374.80 | 366.00 | 370.00 | 370.00 | 201,267 |
| 2025-11-21 | 367.00 | 370.40 | 366.00 | 366.40 | 366.40 | 172,937 |
| 2025-11-20 | 373.00 | 373.00 | 369.00 | 369.00 | 369.00 | 338,676 |
| 2025-11-19 | 372.00 | 374.88 | 370.00 | 370.40 | 370.40 | 300,536 |
| 2025-11-18 | 375.00 | 377.80 | 370.00 | 370.00 | 370.00 | 538,693 |
| 2025-11-17 | 374.00 | 379.20 | 372.20 | 377.00 | 377.00 | 244,008 |
| 2025-11-14 | 380.00 | 381.80 | 374.97 | 375.00 | 375.00 | 462,280 |
| 2025-11-13 | 390.00 | 390.00 | 376.28 | 380.00 | 380.00 | 792,689 |
| 2025-11-12 | 382.00 | 385.20 | 378.20 | 385.20 | 385.20 | 856,158 |
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.