Shawbrook Group Plc(GB:SHAW)
GBXÂ 289.00+5.50 (+1.94%)
GB:SHAW
Shawbrook Group Plc historical prices
GBXÂ 289.00
At close:+5.50 (+1.94%)
Want to see GB:SHAW full AI Analyst Report?
Shawbrook Group Plc (SHAW) Historical Prices
16 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 290.00 | 290.00 | 281.00 | 289.00 | 289.00 | +1.94% | 1,780,305 | 3.77 |
| Nov 10, 2026 | 290.00 | 292.50 | 283.50 | 283.50 | 283.50 | +1.25% | 337,147 | 0.72 |
| Nov 09, 2026 | 290.00 | 290.00 | 277.00 | 285.00 | 285.00 | +1.79% | 866,996 | 1.87 |
| Nov 06, 2026 | 290.00 | 290.00 | 279.00 | 280.00 | 280.00 | -1.06% | 384,618 | 0.84 |
| Nov 05, 2026 | 288.00 | 307.00 | 279.50 | 283.00 | 283.00 | -6.45% | 1,197,491 | 2.68 |
| Nov 04, 2026 | 268.00 | 302.50 | 268.00 | 302.50 | 302.50 | +6.89% | 2,224,873 | 5.37 |
| Nov 03, 2026 | 285.00 | 288.00 | 277.50 | 283.00 | 283.00 | +0.53% | 596,125 | 1.44 |
| Nov 02, 2026 | 285.00 | 285.00 | 274.50 | 281.50 | 281.50 | +2.55% | 740,296 | 1.81 |
| Oct 30, 2026 | 298.00 | 299.50 | 274.50 | 274.50 | 274.50 | -8.50% | 1,166,081 | 2.95 |
| Oct 29, 2026 | 299.00 | 305.00 | 297.38 | 300.00 | 300.00 | -1.48% | 474,098 | 1.21 |
| Oct 28, 2026 | 303.50 | 304.50 | 290.00 | 304.50 | 304.50 | +4.10% | 1,459,266 | 3.91 |
| Oct 27, 2026 | 303.00 | 303.00 | 284.00 | 292.50 | 292.50 | +0.86% | 178,159 | 0.47 |
| Oct 26, 2026 | 284.00 | 291.50 | 277.12 | 290.00 | 290.00 | +2.29% | 265,181 | 0.66 |
| Oct 23, 2026 | 296.50 | 296.50 | 281.50 | 283.50 | 283.50 | -1.39% | 308,890 | 0.77 |
| Oct 22, 2026 | 298.50 | 298.50 | 287.50 | 287.50 | 287.50 | -2.21% | 246,424 | 0.61 |
| Oct 21, 2026 | 292.00 | 295.50 | 285.00 | 294.00 | 294.00 | +1.55% | 558,072 | 1.39 |
| Oct 20, 2026 | 280.00 | 299.00 | 280.00 | 289.50 | 289.50 | 0.00% | 432,592 | 1.08 |
| Oct 19, 2026 | 298.00 | 298.00 | 286.50 | 289.50 | 289.50 | -1.70% | 173,429 | 0.43 |
| Oct 16, 2026 | 294.00 | 299.00 | 292.50 | 294.50 | 294.50 | -0.67% | 528,839 | 1.31 |
| Oct 15, 2026 | 288.00 | 297.00 | 288.00 | 296.50 | 296.50 | +1.89% | 245,276 | 0.61 |
| Oct 14, 2026 | 292.00 | 298.00 | 290.00 | 291.00 | 291.00 | 0.00% | 151,217 | 0.38 |
| Oct 13, 2026 | 295.00 | 300.00 | 290.00 | 291.00 | 291.00 | -0.85% | 158,971 | 0.39 |
| Oct 12, 2026 | 283.50 | 297.20 | 283.50 | 293.50 | 293.50 | +2.44% | 320,908 | 0.79 |
| Oct 09, 2026 | 293.00 | 293.00 | 282.00 | 286.50 | 286.50 | +2.32% | 240,249 | 0.60 |
| Oct 08, 2026 | 290.00 | 290.00 | 278.00 | 280.00 | 280.00 | -3.45% | 781,057 | 1.99 |
| Oct 07, 2026 | 297.50 | 300.67 | 286.00 | 290.00 | 290.00 | -2.85% | 694,922 | 1.81 |
| Oct 06, 2026 | 294.00 | 301.50 | 294.00 | 298.50 | 298.50 | +0.34% | 221,975 | 0.58 |
| Oct 05, 2026 | 298.50 | 305.50 | 292.00 | 297.50 | 297.50 | +1.54% | 247,147 | 0.64 |
| Oct 02, 2026 | 295.00 | 305.50 | 293.00 | 293.00 | 293.00 | -2.98% | 515,085 | 1.36 |
| Oct 01, 2026 | 300.00 | 306.50 | 296.68 | 302.00 | 302.00 | -1.47% | 731,583 | 1.98 |
| Sep 30, 2026 | 306.50 | 315.00 | 306.50 | 306.50 | 306.50 | -0.33% | 532,672 | 1.46 |
| Sep 29, 2026 | 305.00 | 320.00 | 304.50 | 307.50 | 307.50 | +0.49% | 136,862 | 0.37 |
| Sep 28, 2026 | 323.50 | 323.50 | 306.00 | 306.00 | 306.00 | -1.29% | 291,111 | 0.79 |
| Sep 25, 2026 | 319.50 | 319.50 | 305.50 | 310.00 | 310.00 | +1.64% | 142,600 | 0.38 |
| Sep 24, 2026 | 312.00 | 317.50 | 303.00 | 305.00 | 305.00 | -2.56% | 894,481 | 2.41 |
| Sep 23, 2026 | 305.00 | 316.50 | 305.00 | 313.00 | 313.00 | +0.16% | 159,783 | 0.43 |
| Sep 22, 2026 | 296.00 | 316.00 | 296.00 | 312.50 | 312.50 | -0.95% | 222,345 | 0.59 |
| Sep 21, 2026 | 323.00 | 323.00 | 306.50 | 315.50 | 315.50 | +2.44% | 153,551 | 0.40 |
| Sep 18, 2026 | 311.50 | 325.50 | 304.00 | 308.00 | 308.00 | -1.28% | 458,186 | 1.22 |
| Sep 17, 2026 | 305.00 | 314.50 | 304.50 | 312.00 | 312.00 | +1.63% | 166,863 | 0.44 |
| Sep 16, 2026 | 324.50 | 324.50 | 307.00 | 307.00 | 307.00 | -0.65% | 219,476 | 0.47 |
| Sep 15, 2026 | 308.00 | 313.23 | 306.50 | 309.00 | 309.00 | -0.64% | 407,317 | 0.89 |
| Sep 14, 2026 | 305.00 | 318.00 | 305.00 | 311.00 | 311.00 | +0.16% | 268,517 | 0.59 |
| Sep 11, 2026 | 325.50 | 325.50 | 308.00 | 310.50 | 310.50 | -2.36% | 1,142,466 | 2.58 |
| Sep 10, 2026 | 318.50 | 334.00 | 313.50 | 318.00 | 318.00 | 0.00% | 119,792 | 0.27 |
| Sep 09, 2026 | 319.50 | 324.50 | 316.50 | 318.00 | 318.00 | -2.30% | 126,544 | 0.28 |
| Sep 08, 2026 | 323.50 | 340.00 | 320.00 | 325.50 | 325.50 | +0.62% | 370,756 | 0.83 |
| Sep 07, 2026 | 343.50 | 343.50 | 323.50 | 323.50 | 323.50 | -0.92% | 102,345 | 0.23 |
| Sep 04, 2026 | 330.00 | 331.00 | 317.17 | 326.50 | 326.50 | -0.15% | 148,871 | 0.33 |
| Sep 03, 2026 | 330.00 | 330.00 | 320.98 | 327.00 | 327.00 | +1.55% | 207,960 | 0.47 |
