Shawbrook Group (SHAW) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shawbrook Group

Date Open High Low Close* Volume
13/11/2026 316.50p 316.50p 290.50p 292.50p 487268
12/11/2026 290.00p 306.50p 284.00p 302.50p 657758
11/11/2026 290.00p 292.00p 281.00p 289.00p 1554850
10/11/2026 290.00p 292.50p 283.50p 283.50p 337147
09/11/2026 290.00p 301.50p 271.25p 285.00p 232530
06/11/2026 290.00p 296.25p 278.50p 280.00p 384618
05/11/2026 288.00p 307.00p 279.50p 283.00p 1197489
04/11/2026 268.00p 302.50p 268.00p 302.50p 823374
03/11/2026 285.00p 289.75p 268.00p 283.00p 596124
02/11/2026 285.00p 292.00p 274.50p 281.50p 718273
30/10/2026 298.00p 299.50p 274.50p 274.50p 1166085
29/10/2026 299.00p 315.00p 291.50p 300.00p 474099
28/10/2026 303.50p 311.25p 285.75p 304.50p 421301
27/10/2026 303.00p 313.00p 284.00p 292.50p 178159
26/10/2026 284.00p 302.75p 277.12p 290.00p 265180
23/10/2026 296.50p 296.50p 281.00p 283.50p 306186
22/10/2026 298.50p 305.00p 282.00p 287.50p 245665
21/10/2026 292.00p 300.25p 285.00p 294.00p 557236
20/10/2026 280.00p 299.25p 276.50p 289.50p 333416
19/10/2026 298.00p 298.00p 286.50p 289.50p 162436
16/10/2026 294.00p 301.25p 287.50p 294.50p 169205
15/10/2026 288.00p 304.00p 288.00p 296.50p 244440
14/10/2026 292.00p 300.00p 286.25p 291.00p 151216
13/10/2026 295.00p 300.00p 275.25p 291.00p 158971
12/10/2026 283.50p 306.25p 273.25p 293.50p 320906
09/10/2026 293.00p 293.00p 282.00p 286.50p 240247
08/10/2026 290.00p 290.00p 273.25p 280.00p 740643
07/10/2026 297.50p 300.67p 286.00p 290.00p 666871
06/10/2026 294.00p 303.25p 287.50p 298.50p 221975
05/10/2026 298.50p 315.00p 281.25p 297.50p 247147
02/10/2026 295.00p 305.50p 293.00p 293.00p 515088
01/10/2026 300.00p 309.50p 289.00p 302.00p 731585
30/09/2026 306.50p 315.00p 287.50p 306.50p 532672
29/09/2026 305.00p 320.00p 301.25p 307.50p 136862
28/09/2026 323.50p 323.50p 306.00p 306.00p 188193
25/09/2026 319.50p 319.50p 305.50p 310.00p 142182
24/09/2026 312.00p 317.50p 296.00p 305.00p 281194
23/09/2026 305.00p 318.25p 305.00p 313.00p 159783
22/09/2026 296.00p 316.00p 294.00p 312.50p 221927
21/09/2026 323.00p 327.50p 306.50p 315.50p 152298
18/09/2026 311.50p 325.50p 297.25p 308.00p 453807
17/09/2026 305.00p 319.75p 304.50p 312.00p 158931
16/09/2026 324.50p 324.50p 307.00p 307.00p 193568
15/09/2026 308.00p 317.00p 303.50p 309.00p 407318
14/09/2026 305.00p 327.75p 305.00p 311.00p 260827
11/09/2026 325.50p 331.00p 305.50p 310.50p 1106625
10/09/2026 318.50p 334.00p 308.00p 318.00p 119376
09/09/2026 319.50p 324.50p 312.50p 318.00p 121609
08/09/2026 323.50p 340.00p 317.50p 325.50p 367077
07/09/2026 343.50p 343.50p 321.00p 323.50p 101433
04/09/2026 330.00p 336.75p 317.16p 326.50p 137229
03/09/2026 330.00p 334.50p 320.75p 327.00p 207726
02/09/2026 319.00p 328.75p 311.76p 322.00p 510249
01/09/2026 330.00p 339.75p 313.50p 320.00p 324335
28/08/2026 322.00p 338.50p 316.00p 316.00p 901236
27/08/2026 317.00p 347.00p 317.00p 323.00p 136851
26/08/2026 339.50p 340.25p 321.00p 324.00p 195238
25/08/2026 340.00p 349.00p 318.50p 325.50p 801429
24/08/2026 338.50p 338.50p 319.50p 325.00p 163436
21/08/2026 312.00p 338.25p 310.42p 323.00p 1487836
20/08/2026 307.00p 332.00p 307.00p 312.50p 425100
19/08/2026 323.50p 338.75p 319.00p 319.00p 365360
18/08/2026 330.00p 347.00p 325.00p 327.00p 156602
14/08/2026 345.00p 345.00p 327.25p 335.00p 1084883
13/08/2026 327.00p 346.25p 325.00p 331.00p 248934
12/08/2026 330.00p 340.50p 321.25p 326.50p 322397
11/08/2026 349.50p 349.50p 321.25p 329.50p 241208
10/08/2026 342.00p 346.50p 317.00p 333.50p 287607
07/08/2026 323.50p 345.50p 323.50p 333.50p 235656
06/08/2026 344.00p 345.75p 321.50p 333.00p 521612
05/08/2026 338.00p 349.25p 321.25p 328.50p 493354
04/08/2026 323.50p 349.50p 323.50p 335.00p 273258
03/08/2026 349.50p 355.00p 332.00p 337.00p 243417
31/07/2026 328.00p 357.00p 324.50p 328.00p 276191
30/07/2026 324.50p 349.00p 324.50p 337.50p 487680
29/07/2026 375.00p 375.00p 338.00p 338.50p 1763301
28/07/2026 360.00p 376.00p 348.25p 359.00p 325507
27/07/2026 356.50p 383.25p 351.75p 359.00p 198190
24/07/2026 341.50p 368.50p 341.50p 354.00p 601816
23/07/2026 369.50p 369.50p 346.50p 346.50p 311965
22/07/2026 360.00p 380.75p 344.69p 354.50p 473777
21/07/2026 374.00p 378.00p 345.75p 364.00p 418615
20/07/2026 340.00p 369.50p 340.00p 356.00p 109475
17/07/2026 350.50p 368.25p 347.50p 355.00p 231368
16/07/2026 326.00p 367.50p 326.00p 354.00p 307626
15/07/2026 326.00p 351.50p 326.00p 344.00p 190435
14/07/2026 331.50p 366.25p 330.50p 346.00p 165784
13/07/2026 330.00p 361.00p 330.00p 347.50p 156712
10/07/2026 326.00p 352.50p 326.00p 345.00p 123775
09/07/2026 322.00p 347.00p 322.00p 340.50p 191831
08/07/2026 329.00p 349.50p 329.00p 336.00p 338415
07/07/2026 326.00p 344.50p 322.50p 339.00p 138586
06/07/2026 326.00p 344.50p 326.00p 337.50p 168217
03/07/2026 356.00p 356.00p 333.25p 339.00p 234240
02/07/2026 356.00p 363.25p 327.75p 340.00p 248019
01/07/2026 328.00p 361.00p 328.00p 347.00p 367219
30/06/2026 322.00p 333.75p 317.00p 325.50p 346737
29/06/2026 347.00p 348.50p 319.50p 319.50p 913594
26/06/2026 335.00p 350.50p 335.00p 347.00p 361609
25/06/2026 328.00p 343.50p 324.00p 343.50p 354636
24/06/2026 332.00p 332.50p 321.15p 329.50p 297477
23/06/2026 320.00p 330.75p 313.00p 327.50p 235879
22/06/2026 312.00p 329.50p 308.50p 320.00p 255944
19/06/2026 320.00p 326.00p 296.75p 312.00p 5097019
18/06/2026 324.50p 329.73p 319.00p 320.00p 150179
17/06/2026 336.00p 339.51p 322.50p 322.50p 211090
16/06/2026 344.50p 352.00p 317.50p 332.00p 248379
15/06/2026 310.00p 339.50p 310.00p 324.50p 437050
12/06/2026 314.00p 326.25p 306.00p 318.00p 216762
11/06/2026 292.50p 315.75p 292.50p 305.50p 188289
10/06/2026 311.00p 316.00p 297.00p 305.50p 206032
09/06/2026 296.50p 320.50p 296.50p 309.50p 101185
08/06/2026 313.50p 321.50p 301.50p 308.00p 114547
05/06/2026 297.00p 321.00p 297.00p 306.00p 182602
04/06/2026 300.00p 312.25p 289.00p 305.00p 219624
03/06/2026 317.50p 317.50p 277.50p 292.50p 351380
02/06/2026 302.00p 316.00p 297.70p 303.50p 1367502
01/06/2026 334.50p 334.50p 302.50p 302.50p 236645
29/05/2026 334.00p 334.00p 315.54p 317.50p 402645
28/05/2026 313.50p 325.00p 312.00p 320.50p 211975
27/05/2026 296.00p 320.00p 296.00p 313.00p 238366
26/05/2026 298.50p 321.75p 298.50p 310.00p 148411
22/05/2026 298.50p 325.00p 298.00p 304.50p 248023
21/05/2026 310.00p 324.50p 310.00p 314.00p 551145
20/05/2026 294.50p 329.25p 289.50p 315.50p 1194138
19/05/2026 305.50p 315.00p 292.50p 293.50p 352323
18/05/2026 299.00p 309.50p 290.08p 301.50p 1218287
15/05/2026 307.00p 315.00p 286.75p 300.50p 389992
14/05/2026 308.50p 323.00p 306.50p 311.50p 757148
13/05/2026 322.50p 329.87p 293.75p 309.00p 279890
12/05/2026 314.50p 331.75p 313.00p 320.00p 339263
11/05/2026 332.50p 333.35p 318.00p 326.00p 458247
08/05/2026 312.00p 332.97p 312.00p 323.50p 344871
07/05/2026 312.00p 334.00p 310.00p 324.50p 526587
06/05/2026 300.50p 333.50p 300.50p 318.50p 582573
05/05/2026 320.00p 331.50p 308.00p 314.50p 265044
01/05/2026 348.50p 348.50p 322.50p 329.00p 310338
30/04/2026 331.00p 342.00p 324.50p 328.00p 480274
29/04/2026 323.00p 346.00p 323.00p 332.00p 152856
28/04/2026 339.50p 353.75p 331.75p 340.00p 250159
27/04/2026 346.00p 358.00p 326.00p 343.50p 205997
24/04/2026 335.50p 356.50p 330.00p 340.50p 184084
23/04/2026 354.00p 359.75p 341.75p 351.00p 182309
22/04/2026 366.00p 383.50p 349.75p 357.00p 442288
21/04/2026 371.00p 389.50p 358.60p 375.00p 751446
20/04/2026 374.50p 377.50p 362.50p 373.50p 92872
17/04/2026 349.00p 380.50p 349.00p 375.50p 370165
16/04/2026 362.00p 374.25p 360.00p 366.00p 191830
15/04/2026 366.50p 376.00p 351.50p 370.50p 281607
14/04/2026 335.00p 370.50p 335.00p 367.00p 294004
13/04/2026 352.00p 364.50p 344.50p 353.50p 437532
10/04/2026 348.00p 363.00p 330.50p 359.00p 295144
09/04/2026 354.50p 360.00p 338.25p 352.50p 296996
08/04/2026 356.00p 368.00p 345.00p 355.50p 329649
07/04/2026 340.50p 346.00p 326.00p 339.50p 323514
02/04/2026 345.00p 345.00p 324.00p 335.00p 314851
01/04/2026 332.00p 334.00p 316.75p 330.50p 636204
31/03/2026 298.50p 326.50p 298.50p 320.00p 581362
30/03/2026 310.00p 319.50p 302.50p 315.00p 968018
27/03/2026 345.00p 345.00p 309.75p 310.00p 547649
26/03/2026 346.50p 361.50p 331.00p 331.00p 165897
25/03/2026 349.50p 368.50p 345.50p 354.50p 253298
24/03/2026 345.00p 356.50p 336.75p 344.50p 144511
23/03/2026 339.00p 352.25p 322.50p 346.00p 341088
20/03/2026 362.00p 370.00p 335.50p 335.50p 642334
19/03/2026 367.00p 379.00p 350.50p 367.50p 500832
18/03/2026 375.00p 381.50p 355.00p 379.00p 262819
17/03/2026 375.50p 375.50p 348.19p 370.00p 883922
16/03/2026 365.00p 383.00p 347.50p 359.00p 568556
13/03/2026 361.00p 386.50p 358.25p 379.50p 364658
12/03/2026 401.00p 418.00p 349.25p 360.50p 979720
11/03/2026 392.00p 420.50p 388.50p 411.00p 471594
10/03/2026 395.00p 404.75p 383.75p 396.50p 783402
09/03/2026 415.00p 415.00p 367.00p 383.50p 243089
06/03/2026 375.50p 401.00p 375.50p 393.50p 180566
05/03/2026 380.00p 401.00p 380.00p 397.00p 910058
04/03/2026 397.50p 415.25p 384.00p 399.50p 325721
03/03/2026 432.00p 432.00p 372.50p 391.00p 263998
02/03/2026 392.00p 421.25p 392.00p 410.00p 398862
27/02/2026 420.00p 420.00p 389.50p 394.00p 6110314
26/02/2026 398.00p 430.50p 398.00p 414.50p 916746
25/02/2026 399.00p 432.00p 399.00p 418.00p 402434
24/02/2026 431.50p 445.00p 418.50p 420.50p 303283
23/02/2026 449.50p 455.00p 430.50p 442.00p 234559
20/02/2026 455.00p 455.50p 439.30p 450.00p 224367
19/02/2026 461.50p 476.00p 449.50p 449.50p 524781
18/02/2026 455.50p 470.50p 449.00p 457.50p 269296
17/02/2026 455.50p 463.50p 449.50p 454.00p 118048
16/02/2026 452.50p 470.00p 447.00p 455.00p 123920
13/02/2026 483.00p 483.00p 447.50p 447.50p 308436
12/02/2026 492.00p 492.00p 451.50p 451.50p 356598
11/02/2026 509.00p 509.00p 467.00p 467.00p 285281
10/02/2026 488.00p 498.50p 483.30p 486.00p 233865
09/02/2026 490.00p 502.00p 478.33p 484.50p 380201
06/02/2026 487.00p 492.00p 480.98p 490.50p 265011
05/02/2026 497.00p 503.00p 482.00p 490.00p 350708
04/02/2026 517.00p 517.00p 488.75p 493.00p 525315
03/02/2026 476.00p 496.50p 460.50p 493.00p 353961
02/02/2026 454.00p 478.50p 453.00p 476.50p 1806341
30/01/2026 470.00p 480.00p 463.00p 468.00p 451989

*Close Price adjusted for both dividends and splits