Shawbrook Group Plc (GB:SHAW)
LSE:SHAW
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
348.00
361.00
330.50
359.00
359.00
+1.84%
295,562
0.44
Apr 09, 2026
354.50
355.50
347.00
352.50
352.50
-0.84%
297,542
0.43
Apr 08, 2026
356.00
368.00
345.00
355.50
355.50
+4.71%
329,650
0.43
Apr 07, 2026
340.50
341.50
326.00
339.50
339.50
+1.34%
325,169
0.43
Apr 06, 2026
335.00
345.00
324.00
335.00
335.00
0.00%
0
0.00
Apr 03, 2026
335.00
345.00
324.00
335.00
335.00
0.00%
0
0.00
Apr 02, 2026
345.00
345.00
324.00
335.00
335.00
+1.36%
314,850
0.41
Apr 01, 2026
332.00
333.50
326.67
330.50
330.50
+3.28%
636,624
0.83
Mar 31, 2026
298.50
322.50
298.50
320.00
320.00
+1.59%
581,362
0.77
Mar 30, 2026
310.00
315.50
302.50
315.00
315.00
+1.61%
982,278
1.32
Mar 27, 2026
345.00
345.00
310.00
310.00
310.00
-6.34%
552,809
0.75
Mar 26, 2026
346.50
361.50
331.00
331.00
331.00
-6.63%
165,897
0.23
Mar 25, 2026
349.50
356.00
345.50
354.50
354.50
+2.90%
844,074
1.17
Mar 24, 2026
345.00
356.50
340.50
344.50
344.50
-0.43%
151,628
0.21
Mar 23, 2026
339.00
350.00
322.50
346.00
346.00
+3.13%
348,481
0.49
Mar 20, 2026
362.00
370.00
335.50
335.50
335.50
-8.71%
653,746
0.92
Mar 19, 2026
367.00
379.00
357.50
367.50
367.50
-3.03%
502,556
0.71
Mar 18, 2026
375.00
381.50
368.50
379.00
379.00
+2.43%
267,086
0.34
Mar 17, 2026
375.50
375.50
348.19
370.00
370.00
+3.06%
962,264
1.22
Mar 16, 2026
365.00
383.00
348.00
359.00
359.00
-5.40%
3,535,004
4.81
Mar 13, 2026
361.00
383.00
361.00
379.50
379.50
+5.27%
368,495
0.50
Mar 12, 2026
401.00
418.00
358.00
360.50
360.50
-12.29%
1,339,273
1.87
Mar 11, 2026
392.00
415.50
388.50
411.00
411.00
+3.66%
474,405
0.66
Mar 10, 2026
395.00
398.50
388.50
396.50
396.50
+3.39%
785,600
1.09
Mar 09, 2026
415.00
415.00
367.00
383.50
383.50
-2.54%
1,518,187
2.17
Mar 06, 2026
375.50
401.00
375.50
393.50
393.50
-0.88%
934,370
1.36
Mar 05, 2026
380.00
401.00
380.00
397.00
397.00
-0.63%
910,702
1.35
Mar 04, 2026
397.50
402.00
384.00
399.50
399.50
+2.17%
351,964
0.52
Mar 03, 2026
432.00
432.00
372.50
391.00
391.00
-4.63%
264,000
0.39
Mar 02, 2026
392.00
416.00
392.00
410.00
410.00
+4.06%
399,768
0.58
Feb 27, 2026
420.00
420.00
389.50
394.00
394.00
-4.95%
6,110,315
10.20
Feb 26, 2026
398.00
430.50
398.00
414.50
414.50
-0.84%
916,746
1.54
Feb 25, 2026
399.00
432.00
399.00
418.00
418.00
-0.59%
402,436
0.67
Feb 24, 2026
431.50
445.00
418.50
420.50
420.50
-4.86%
303,283
0.50
Feb 23, 2026
449.50
455.00
430.50
442.00
442.00
-1.78%
234,562
0.38
Feb 20, 2026
455.00
455.50
439.30
450.00
450.00
+0.11%
224,371
0.36
Feb 19, 2026
461.50
476.00
449.50
449.50
449.50
-1.75%
524,782
0.85
Feb 18, 2026
455.50
470.50
449.00
457.50
457.50
+0.77%
269,298
0.44
Feb 17, 2026
455.50
463.50
449.50
454.00
454.00
+1.45%
118,051
0.19
Feb 16, 2026
452.50
470.00
447.00
455.00
455.00
+1.68%
123,920
0.20
Feb 13, 2026
483.00
483.00
447.50
447.50
447.50
-0.89%
373,440
0.60
Feb 12, 2026
492.00
492.00
451.50
451.50
451.50
-3.32%
356,600
0.58
Feb 11, 2026
509.00
509.00
467.00
467.00
467.00
-3.91%
285,282
0.46
Feb 10, 2026
488.00
498.50
483.30
486.00
486.00
+0.31%
233,866
0.37
Feb 09, 2026
490.00
502.00
478.33
484.50
484.50
-1.22%
380,203
0.59
Feb 06, 2026
487.00
492.00
480.98
490.50
490.50
+0.10%
265,011
0.41
Feb 05, 2026
497.00
503.00
482.00
490.00
490.00
-0.61%
350,709
0.54
Feb 04, 2026
517.00
517.00
488.75
493.00
493.00
0.00%
525,315
0.82
Feb 03, 2026
476.00
496.50
460.50
493.00
493.00
+3.46%
353,964
0.55
Feb 02, 2026
454.00
478.50
453.00
476.50
476.50
+1.82%
1,806,343
2.91
Rows: