Comparing Back to the side-by-side chart ↗
Shawbrook Group PLC (SHAW.L) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -7.6% vs the 50-day and -18.9% vs the 200-day average, 45.8% below the 52-week high and +2.6% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Shawbrook Group PLC trades 7.6% below its 50-day and 18.9% below its 200-day moving average. (as of 2026-11-02)
Shawbrook Group runs a UK bank, Shawbrook Bank, that takes in retail and business savings and lends them out again. It writes personal loans for things like weddings, cars and home improvements, and business finance covering asset, structured, leveraged and revolving credit.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SHAW.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 285.00 | 285.00 | 274.50 | 281.50 | +2.55% | 740,295 |
| 2026-10-30 | 298.00 | 299.50 | 274.50 | 274.50 | -8.50% | 1,166,081 |
| 2026-10-29 | 299.00 | 305.00 | 297.38 | 300.00 | -1.48% | 474,098 |
| 2026-10-28 | 303.50 | 304.50 | 290.00 | 304.50 | +4.10% | 1,459,266 |
| 2026-10-27 | 303.00 | 303.00 | 284.00 | 292.50 | +0.86% | 178,158 |
| 2026-10-26 | 284.00 | 291.50 | 277.12 | 290.00 | +2.29% | 265,181 |
| 2026-10-23 | 296.50 | 296.50 | 281.50 | 283.50 | -1.39% | 308,890 |
| 2026-10-22 | 298.50 | 298.50 | 287.50 | 287.50 | -2.21% | 246,424 |
| 2026-10-21 | 292.00 | 295.50 | 285.00 | 294.00 | +1.55% | 558,072 |
| 2026-10-20 | 280.00 | 299.00 | 280.00 | 289.50 | +0.00% | 432,591 |
| 2026-10-19 | 298.00 | 298.00 | 286.50 | 289.50 | -1.70% | 173,428 |
| 2026-10-16 | 294.00 | 299.00 | 292.50 | 294.50 | -0.67% | 528,839 |
| 2026-10-15 | 288.00 | 297.00 | 288.00 | 296.50 | +1.89% | 245,276 |
| 2026-10-14 | 292.00 | 298.00 | 290.00 | 291.00 | +0.00% | 151,216 |
| 2026-10-13 | 295.00 | 300.00 | 290.00 | 291.00 | -0.85% | 158,970 |
| 2026-10-12 | 283.50 | 297.20 | 283.50 | 293.50 | +2.44% | 320,907 |
| 2026-10-09 | 293.00 | 293.00 | 282.00 | 286.50 | +2.32% | 240,248 |
| 2026-10-08 | 290.00 | 290.00 | 278.00 | 280.00 | -3.45% | 781,056 |
| 2026-10-07 | 297.50 | 300.67 | 286.00 | 290.00 | -2.85% | 694,921 |
| 2026-10-06 | 294.00 | 301.50 | 294.00 | 298.50 | +0.34% | 221,974 |
| 2026-10-05 | 298.50 | 305.50 | 292.00 | 297.50 | +1.54% | 247,147 |
| 2026-10-02 | 295.00 | 305.50 | 293.00 | 293.00 | -2.98% | 515,084 |
| 2026-10-01 | 300.00 | 306.50 | 296.68 | 302.00 | -1.47% | 731,582 |
| 2026-09-30 | 306.50 | 315.00 | 306.50 | 306.50 | -0.33% | 532,672 |
| 2026-09-29 | 305.00 | 320.00 | 304.50 | 307.50 | +0.49% | 136,862 |
| 2026-09-28 | 323.50 | 323.50 | 306.00 | 306.00 | -1.29% | 291,110 |
| 2026-09-25 | 319.50 | 319.50 | 305.50 | 310.00 | +1.64% | 142,599 |
| 2026-09-24 | 312.00 | 317.50 | 303.00 | 305.00 | -2.56% | 894,481 |
| 2026-09-23 | 305.00 | 316.50 | 305.00 | 313.00 | +0.16% | 159,782 |
| 2026-09-22 | 296.00 | 316.00 | 296.00 | 312.50 | -0.95% | 222,345 |
| 2026-09-21 | 323.00 | 323.00 | 306.50 | 315.50 | +2.44% | 153,550 |
| 2026-09-18 | 311.50 | 325.50 | 304.00 | 308.00 | -1.28% | 458,186 |
| 2026-09-17 | 305.00 | 314.50 | 304.50 | 312.00 | +1.63% | 166,862 |
| 2026-09-16 | 324.50 | 324.50 | 307.00 | 307.00 | -0.65% | 219,476 |
| 2026-09-15 | 308.00 | 313.23 | 306.50 | 309.00 | -0.64% | 407,316 |
| 2026-09-14 | 305.00 | 318.00 | 305.00 | 311.00 | +0.16% | 268,516 |
| 2026-09-11 | 325.50 | 325.50 | 308.00 | 310.50 | -2.36% | 1,142,465 |
| 2026-09-10 | 318.50 | 334.00 | 313.50 | 318.00 | +0.00% | 119,792 |
| 2026-09-09 | 319.50 | 324.50 | 316.50 | 318.00 | -2.30% | 126,543 |
| 2026-09-08 | 323.50 | 340.00 | 320.00 | 325.50 | +0.62% | 370,755 |
| 2026-09-07 | 343.50 | 343.50 | 323.50 | 323.50 | -0.92% | 102,345 |
| 2026-09-04 | 330.00 | 331.00 | 317.17 | 326.50 | -0.15% | 148,870 |
| 2026-09-03 | 330.00 | 330.00 | 320.98 | 327.00 | +1.55% | 207,960 |
| 2026-09-02 | 319.00 | 328.00 | 311.76 | 322.00 | +0.63% | 510,247 |
| 2026-09-01 | 330.00 | 330.00 | 313.50 | 320.00 | +1.27% | 353,107 |
| 2026-08-28 | 322.00 | 338.50 | 316.00 | 316.00 | -2.17% | 901,235 |
| 2026-08-27 | 317.00 | 327.50 | 317.00 | 323.00 | -0.31% | 137,102 |
| 2026-08-26 | 339.50 | 339.50 | 324.00 | 324.00 | -0.46% | 195,238 |
| 2026-08-25 | 340.00 | 340.00 | 318.50 | 325.50 | +0.15% | 803,645 |
| 2026-08-24 | 338.50 | 338.50 | 319.50 | 325.00 | +0.62% | 164,978 |
| 2026-08-21 | 312.00 | 324.00 | 310.43 | 323.00 | +3.36% | 1,491,372 |
| 2026-08-20 | 307.00 | 319.50 | 307.00 | 312.50 | -2.04% | 428,470 |
| 2026-08-19 | 323.50 | 327.00 | 319.00 | 319.00 | -2.45% | 373,504 |
| 2026-08-18 | 330.00 | 347.00 | 325.50 | 327.00 | +0.00% | 275,142 |
| 2026-08-17 | 330.00 | 338.00 | 327.00 | 327.00 | -2.39% | 198,524 |
| 2026-08-14 | 345.00 | 345.00 | 331.50 | 335.00 | +1.21% | 1,229,897 |
| 2026-08-13 | 327.00 | 336.50 | 325.00 | 331.00 | +1.38% | 249,772 |
| 2026-08-12 | 330.00 | 340.50 | 323.15 | 326.50 | -0.91% | 322,395 |
| 2026-08-11 | 349.50 | 349.50 | 329.50 | 329.50 | -1.20% | 243,153 |
| 2026-08-10 | 342.00 | 346.50 | 332.50 | 333.50 | +0.00% | 288,417 |
| 2026-08-07 | 323.50 | 345.50 | 323.50 | 333.50 | +0.15% | 236,933 |
| 2026-08-06 | 344.00 | 344.00 | 321.50 | 333.00 | +1.37% | 529,781 |
| 2026-08-05 | 338.00 | 344.50 | 324.00 | 328.50 | -1.94% | 502,718 |
| 2026-08-04 | 323.50 | 343.50 | 323.50 | 335.00 | -0.59% | 273,675 |
| 2026-08-03 | 349.50 | 349.50 | 332.00 | 337.00 | +2.74% | 244,758 |
| 2026-07-31 | 328.00 | 357.00 | 328.00 | 328.00 | -2.81% | 292,448 |
| 2026-07-30 | 324.50 | 349.00 | 324.50 | 337.50 | -0.30% | 487,680 |
| 2026-07-29 | 375.00 | 375.00 | 338.50 | 338.50 | -5.71% | 1,782,322 |
| 2026-07-28 | 360.00 | 370.50 | 351.50 | 359.00 | +0.00% | 328,369 |
| 2026-07-27 | 356.50 | 372.00 | 355.00 | 359.00 | +1.41% | 202,366 |
| 2026-07-24 | 341.50 | 361.00 | 341.50 | 354.00 | +2.16% | 602,234 |
| 2026-07-23 | 369.50 | 369.50 | 346.50 | 346.50 | -2.26% | 315,580 |
| 2026-07-22 | 360.00 | 364.50 | 344.69 | 354.50 | -2.61% | 475,028 |
| 2026-07-21 | 374.00 | 374.00 | 354.50 | 364.00 | +2.25% | 418,614 |
| 2026-07-20 | 340.00 | 369.50 | 340.00 | 356.00 | +0.28% | 109,476 |
| 2026-07-17 | 350.50 | 364.00 | 347.50 | 355.00 | +0.28% | 232,186 |
| 2026-07-16 | 326.00 | 355.00 | 326.00 | 354.00 | +2.91% | 332,714 |
| 2026-07-15 | 326.00 | 349.00 | 326.00 | 344.00 | -0.58% | 198,747 |
| 2026-07-14 | 331.50 | 348.00 | 330.50 | 346.00 | -0.43% | 166,104 |
| 2026-07-13 | 330.00 | 350.00 | 330.00 | 347.50 | +0.72% | 156,713 |
| 2026-07-10 | 326.00 | 347.50 | 326.00 | 345.00 | +1.32% | 123,775 |
| 2026-07-09 | 322.00 | 347.00 | 322.00 | 340.50 | +1.34% | 195,253 |
| 2026-07-08 | 329.00 | 349.50 | 329.00 | 336.00 | -0.88% | 338,412 |
| 2026-07-07 | 326.00 | 344.50 | 322.50 | 339.00 | +0.44% | 138,938 |
| 2026-07-06 | 326.00 | 344.50 | 326.00 | 337.50 | -0.44% | 168,216 |
| 2026-07-03 | 356.00 | 356.00 | 333.50 | 339.00 | -0.29% | 234,239 |
| 2026-07-02 | 356.00 | 356.00 | 340.00 | 340.00 | -2.02% | 249,252 |
| 2026-07-01 | 328.00 | 349.00 | 328.00 | 347.00 | +6.61% | 376,495 |
| 2026-06-30 | 322.00 | 330.50 | 317.00 | 325.50 | +1.88% | 347,988 |
| 2026-06-29 | 347.00 | 348.50 | 319.50 | 319.50 | -7.93% | 919,625 |
| 2026-06-26 | 335.00 | 350.50 | 335.00 | 347.00 | +1.02% | 362,791 |
| 2026-06-25 | 328.00 | 343.50 | 324.00 | 343.50 | +4.25% | 355,025 |
| 2026-06-24 | 332.00 | 332.50 | 321.15 | 329.50 | +0.61% | 298,770 |
| 2026-06-23 | 320.00 | 327.50 | 313.00 | 327.50 | +2.34% | 237,627 |
| 2026-06-22 | 312.00 | 329.50 | 308.50 | 320.00 | +2.56% | 255,944 |
| 2026-06-19 | 320.00 | 326.00 | 307.50 | 312.00 | -2.50% | 5,587,705 |
| 2026-06-18 | 324.50 | 329.73 | 319.00 | 320.00 | -0.78% | 150,179 |
| 2026-06-17 | 336.00 | 339.51 | 322.50 | 322.50 | -2.86% | 213,173 |
| 2026-06-16 | 344.50 | 352.00 | 317.50 | 332.00 | +2.31% | 248,797 |
| 2026-06-15 | 310.00 | 335.50 | 310.00 | 324.50 | +2.04% | 476,178 |
| 2026-06-12 | 314.00 | 324.00 | 306.00 | 318.00 | +4.09% | 222,440 |
| 2026-06-11 | 292.50 | 308.50 | 292.50 | 305.50 | +0.00% | 189,125 |
| 2026-06-10 | 311.00 | 316.00 | 297.00 | 305.50 | -1.29% | 206,032 |
| 2026-06-09 | 296.50 | 320.50 | 296.50 | 309.50 | +0.49% | 102,029 |
| 2026-06-08 | 313.50 | 321.50 | 301.50 | 308.00 | +0.65% | 115,503 |
| 2026-06-05 | 297.00 | 320.50 | 297.00 | 306.00 | +0.33% | 184,572 |
| 2026-06-04 | 300.00 | 306.00 | 289.00 | 305.00 | +4.27% | 220,751 |
| 2026-06-03 | 317.50 | 317.50 | 277.50 | 292.50 | -3.62% | 399,462 |
| 2026-06-02 | 302.00 | 316.00 | 297.70 | 303.50 | +0.33% | 1,485,509 |
| 2026-06-01 | 334.50 | 334.50 | 302.50 | 302.50 | -4.72% | 236,646 |
| 2026-05-29 | 334.00 | 334.00 | 315.54 | 317.50 | -0.94% | 469,956 |
| 2026-05-28 | 313.50 | 321.00 | 312.00 | 320.50 | +2.40% | 213,446 |
| 2026-05-27 | 296.00 | 319.50 | 296.00 | 313.00 | +0.97% | 239,954 |
| 2026-05-26 | 298.50 | 319.00 | 298.50 | 310.00 | +1.81% | 154,811 |
| 2026-05-22 | 298.50 | 325.00 | 298.00 | 304.50 | -3.03% | 250,184 |
| 2026-05-21 | 310.00 | 324.00 | 310.00 | 314.00 | -0.48% | 579,106 |
| 2026-05-20 | 294.50 | 317.50 | 289.50 | 315.50 | +7.50% | 1,200,373 |
| 2026-05-19 | 305.50 | 315.00 | 293.50 | 293.50 | -2.65% | 355,563 |
| 2026-05-18 | 299.00 | 309.50 | 290.08 | 301.50 | +0.33% | 1,220,231 |
| 2026-05-15 | 307.00 | 315.00 | 297.50 | 300.50 | -3.53% | 392,824 |
| 2026-05-14 | 308.50 | 323.00 | 306.50 | 311.50 | +0.81% | 757,253 |
| 2026-05-13 | 322.50 | 329.87 | 304.50 | 309.00 | -3.44% | 299,211 |
| 2026-05-12 | 314.50 | 327.00 | 313.00 | 320.00 | -1.84% | 366,168 |
| 2026-05-11 | 332.50 | 333.35 | 324.50 | 326.00 | +0.77% | 459,508 |
| 2026-05-08 | 312.00 | 332.97 | 312.00 | 323.50 | -0.31% | 344,872 |
| 2026-05-07 | 312.00 | 334.00 | 310.00 | 324.50 | +1.88% | 527,666 |
| 2026-05-06 | 300.50 | 332.50 | 300.50 | 318.50 | +1.27% | 587,036 |
| 2026-05-05 | 320.00 | 331.50 | 309.00 | 314.50 | -4.41% | 266,159 |
| 2026-05-01 | 348.50 | 348.50 | 322.50 | 329.00 | +0.30% | 310,338 |
| 2026-04-30 | 331.00 | 342.00 | 324.50 | 328.00 | -1.20% | 539,304 |
| 2026-04-29 | 323.00 | 346.00 | 323.00 | 332.00 | -2.35% | 182,800 |
| 2026-04-28 | 339.50 | 353.50 | 335.50 | 340.00 | -1.02% | 253,055 |
| 2026-04-27 | 346.00 | 358.00 | 340.00 | 343.50 | +0.88% | 206,350 |
| 2026-04-24 | 335.50 | 349.50 | 335.50 | 340.50 | -2.99% | 184,859 |
| 2026-04-23 | 354.00 | 358.00 | 348.50 | 351.00 | -1.68% | 184,276 |
| 2026-04-22 | 366.00 | 383.50 | 357.00 | 357.00 | -4.80% | 446,674 |
| 2026-04-21 | 371.00 | 389.50 | 358.60 | 375.00 | +0.40% | 763,190 |
| 2026-04-20 | 374.50 | 374.50 | 362.50 | 373.50 | -0.53% | 94,546 |
| 2026-04-17 | 349.00 | 378.50 | 349.00 | 375.50 | +2.60% | 377,528 |
| 2026-04-16 | 362.00 | 372.00 | 362.00 | 366.00 | -1.21% | 191,830 |
| 2026-04-15 | 366.50 | 372.00 | 360.00 | 370.50 | +0.95% | 281,608 |
| 2026-04-14 | 335.00 | 367.00 | 335.00 | 367.00 | +3.82% | 294,004 |
| 2026-04-13 | 352.00 | 364.50 | 344.50 | 353.50 | -1.53% | 443,970 |
| 2026-04-10 | 348.00 | 361.00 | 330.50 | 359.00 | +1.84% | 295,561 |
| 2026-04-09 | 354.50 | 355.50 | 347.00 | 352.50 | -0.84% | 297,542 |
| 2026-04-08 | 356.00 | 368.00 | 345.00 | 355.50 | +4.71% | 329,649 |
| 2026-04-07 | 340.50 | 341.50 | 326.00 | 339.50 | +1.34% | 325,169 |
| 2026-04-02 | 345.00 | 345.00 | 324.00 | 335.00 | +1.36% | 314,849 |
| 2026-04-01 | 332.00 | 333.50 | 326.67 | 330.50 | +3.28% | 636,623 |
| 2026-03-31 | 298.50 | 322.50 | 298.50 | 320.00 | +1.59% | 581,362 |
| 2026-03-30 | 310.00 | 315.50 | 302.50 | 315.00 | +1.61% | 982,277 |
| 2026-03-27 | 345.00 | 345.00 | 310.00 | 310.00 | -6.34% | 552,809 |
| 2026-03-26 | 346.50 | 361.50 | 331.00 | 331.00 | -6.63% | 165,897 |
| 2026-03-25 | 349.50 | 356.00 | 345.50 | 354.50 | +2.90% | 844,074 |
| 2026-03-24 | 345.00 | 356.50 | 340.50 | 344.50 | -0.43% | 151,627 |
| 2026-03-23 | 339.00 | 350.00 | 322.50 | 346.00 | +3.13% | 348,480 |
| 2026-03-20 | 362.00 | 370.00 | 335.50 | 335.50 | -8.71% | 653,745 |
| 2026-03-19 | 367.00 | 379.00 | 357.50 | 367.50 | -3.03% | 502,556 |
| 2026-03-18 | 375.00 | 381.50 | 368.50 | 379.00 | +2.43% | 267,086 |
| 2026-03-17 | 375.50 | 375.50 | 348.19 | 370.00 | +3.06% | 962,264 |
| 2026-03-16 | 365.00 | 383.00 | 348.00 | 359.00 | -5.40% | 3,535,004 |
| 2026-03-13 | 361.00 | 383.00 | 361.00 | 379.50 | +5.27% | 368,495 |
| 2026-03-12 | 401.00 | 418.00 | 358.00 | 360.50 | -12.29% | 1,339,273 |
| 2026-03-11 | 392.00 | 415.50 | 388.50 | 411.00 | +3.66% | 474,404 |
| 2026-03-10 | 395.00 | 398.50 | 388.50 | 396.50 | +3.39% | 785,600 |
| 2026-03-09 | 415.00 | 415.00 | 367.00 | 383.50 | -2.54% | 1,518,187 |
| 2026-03-06 | 375.50 | 401.00 | 375.50 | 393.50 | -0.88% | 934,370 |
| 2026-03-05 | 380.00 | 401.00 | 380.00 | 397.00 | -0.63% | 910,702 |
| 2026-03-04 | 397.50 | 402.00 | 384.00 | 399.50 | +2.17% | 351,964 |
| 2026-03-03 | 432.00 | 432.00 | 372.50 | 391.00 | -4.63% | 264,000 |
| 2026-03-02 | 392.00 | 416.00 | 392.00 | 410.00 | +4.06% | 399,768 |
| 2026-02-27 | 420.00 | 420.00 | 389.50 | 394.00 | -4.95% | 6,110,315 |
| 2026-02-26 | 398.00 | 430.50 | 398.00 | 414.50 | -0.84% | 916,746 |
| 2026-02-25 | 399.00 | 432.00 | 399.00 | 418.00 | -0.59% | 402,435 |
| 2026-02-24 | 431.50 | 445.00 | 418.50 | 420.50 | -4.86% | 303,282 |
| 2026-02-23 | 449.50 | 455.00 | 430.50 | 442.00 | -1.78% | 234,562 |
| 2026-02-20 | 455.00 | 455.50 | 439.30 | 450.00 | +0.11% | 224,370 |
| 2026-02-19 | 461.50 | 476.00 | 449.50 | 449.50 | -1.75% | 524,781 |
| 2026-02-18 | 455.50 | 470.50 | 449.00 | 457.50 | +0.77% | 269,298 |
| 2026-02-17 | 455.50 | 463.50 | 449.50 | 454.00 | -0.22% | 118,050 |
| 2026-02-16 | 452.50 | 470.00 | 447.00 | 455.00 | +1.68% | 123,920 |
| 2026-02-13 | 483.00 | 483.00 | 447.50 | 447.50 | -0.89% | 373,440 |
| 2026-02-12 | 492.00 | 492.00 | 451.50 | 451.50 | -3.32% | 356,600 |
| 2026-02-11 | 509.00 | 509.00 | 467.00 | 467.00 | -3.91% | 285,282 |
| 2026-02-10 | 488.00 | 498.50 | 483.30 | 486.00 | +0.31% | 233,866 |
| 2026-02-09 | 490.00 | 502.00 | 478.33 | 484.50 | -1.22% | 380,203 |
| 2026-02-06 | 487.00 | 492.00 | 480.98 | 490.50 | +0.10% | 265,010 |
| 2026-02-05 | 497.00 | 503.00 | 482.00 | 490.00 | -0.61% | 350,708 |
| 2026-02-04 | 517.00 | 517.00 | 488.75 | 493.00 | +0.00% | 525,315 |
| 2026-02-03 | 476.00 | 496.50 | 460.50 | 493.00 | +3.46% | 353,963 |
| 2026-02-02 | 454.00 | 478.50 | 453.00 | 476.50 | +1.82% | 1,806,342 |
| 2026-01-30 | 470.00 | 480.00 | 463.00 | 468.00 | -0.64% | 451,989 |
| 2026-01-29 | 462.00 | 474.50 | 458.50 | 471.00 | +2.28% | 498,816 |
| 2026-01-28 | 486.50 | 486.50 | 455.98 | 460.50 | -0.65% | 237,340 |
| 2026-01-27 | 465.00 | 465.00 | 455.93 | 463.50 | +0.00% | 198,003 |
| 2026-01-26 | 458.00 | 464.00 | 446.90 | 463.50 | +1.87% | 639,636 |
| 2026-01-23 | 460.00 | 468.00 | 454.00 | 455.00 | -1.83% | 233,999 |
| 2026-01-22 | 428.00 | 463.50 | 428.00 | 463.50 | +6.06% | 771,050 |
| 2026-01-21 | 457.50 | 457.50 | 433.25 | 437.00 | -0.57% | 425,772 |
| 2026-01-20 | 460.00 | 460.00 | 431.00 | 439.50 | -0.79% | 325,672 |
| 2026-01-19 | 438.00 | 449.50 | 433.00 | 443.00 | +0.80% | 220,796 |
| 2026-01-16 | 460.00 | 460.00 | 433.50 | 439.50 | +1.97% | 277,762 |
| 2026-01-15 | 460.50 | 460.50 | 431.00 | 431.00 | -1.93% | 861,921 |
| 2026-01-14 | 460.50 | 460.50 | 423.15 | 439.50 | -0.34% | 1,237,535 |
| 2026-01-13 | 468.00 | 470.00 | 438.20 | 441.00 | -3.50% | 3,299,168 |
| 2026-01-12 | 477.00 | 477.00 | 456.51 | 457.00 | -2.56% | 1,765,121 |
| 2026-01-09 | 487.50 | 490.00 | 467.50 | 469.00 | -3.30% | 4,243,941 |
| 2026-01-08 | 483.50 | 491.00 | 480.50 | 485.00 | +0.10% | 162,267 |
| 2026-01-07 | 510.00 | 510.00 | 480.50 | 484.50 | -3.10% | 180,838 |
| 2026-01-06 | 505.00 | 519.00 | 497.88 | 500.00 | -0.79% | 447,999 |
| 2026-01-05 | 464.50 | 515.00 | 464.50 | 504.00 | +2.86% | 477,006 |
| 2026-01-02 | 473.00 | 496.00 | 473.00 | 490.00 | +0.82% | 188,893 |
| 2025-12-31 | 490.00 | 508.00 | 480.00 | 486.00 | -1.12% | 118,846 |
| 2025-12-30 | 485.50 | 495.00 | 459.50 | 491.50 | +1.24% | 128,216 |
| 2025-12-29 | 478.50 | 493.50 | 474.50 | 485.50 | +1.89% | 114,374 |
| 2025-12-24 | 480.00 | 486.00 | 476.50 | 476.50 | -0.73% | 63,522 |
| 2025-12-23 | 488.50 | 495.50 | 473.56 | 480.00 | -1.74% | 252,285 |
| 2025-12-22 | 470.00 | 490.50 | 470.00 | 488.50 | +3.50% | 691,989 |
| 2025-12-19 | 456.00 | 476.50 | 456.00 | 472.00 | +1.83% | 5,428,064 |
| 2025-12-18 | 465.00 | 489.00 | 440.50 | 463.50 | +1.87% | 663,996 |
| 2025-12-17 | 457.00 | 461.50 | 440.50 | 455.00 | +0.00% | 158,737 |
| 2025-12-16 | 450.00 | 467.08 | 440.20 | 455.00 | +1.16% | 407,908 |
| 2025-12-15 | 446.00 | 462.00 | 446.00 | 449.80 | -0.27% | 264,608 |
| 2025-12-12 | 458.00 | 460.00 | 440.20 | 451.00 | +0.40% | 669,954 |
| 2025-12-11 | 448.00 | 459.40 | 439.79 | 449.20 | +1.54% | 569,327 |
| 2025-12-10 | 428.60 | 448.00 | 426.20 | 442.40 | +2.69% | 284,712 |
| 2025-12-09 | 439.80 | 449.80 | 419.80 | 430.80 | -2.09% | 287,936 |
| 2025-12-08 | 441.60 | 451.80 | 435.05 | 440.00 | -1.08% | 170,450 |
| 2025-12-05 | 444.20 | 450.00 | 439.20 | 444.80 | +0.14% | 139,278 |
| 2025-12-04 | 438.00 | 444.20 | 425.64 | 444.20 | +3.64% | 699,909 |
| 2025-12-03 | 436.20 | 439.60 | 428.00 | 428.60 | -1.47% | 762,050 |
| 2025-12-02 | 412.00 | 435.00 | 410.00 | 435.00 | +5.58% | 673,958 |
| 2025-12-01 | 416.00 | 429.98 | 387.46 | 412.00 | -1.29% | 674,779 |
| 2025-11-28 | 402.00 | 421.30 | 390.44 | 417.40 | +4.09% | 532,904 |
| 2025-11-27 | 392.00 | 401.80 | 388.20 | 401.00 | +2.24% | 536,117 |
| 2025-11-26 | 380.00 | 398.60 | 378.00 | 392.20 | +3.48% | 1,013,639 |
| 2025-11-25 | 370.00 | 379.00 | 369.60 | 379.00 | +2.43% | 615,159 |
| 2025-11-24 | 368.00 | 374.80 | 366.00 | 370.00 | +0.98% | 201,267 |
| 2025-11-21 | 367.00 | 370.40 | 366.00 | 366.40 | -0.70% | 172,937 |
| 2025-11-20 | 373.00 | 373.00 | 369.00 | 369.00 | -0.38% | 338,676 |
| 2025-11-19 | 372.00 | 374.88 | 370.00 | 370.40 | +0.11% | 300,536 |
| 2025-11-18 | 375.00 | 377.80 | 370.00 | 370.00 | -1.86% | 538,693 |
| 2025-11-17 | 374.00 | 379.20 | 372.20 | 377.00 | +0.53% | 244,008 |
| 2025-11-14 | 380.00 | 381.80 | 374.97 | 375.00 | -1.32% | 462,280 |
| 2025-11-13 | 390.00 | 390.00 | 376.28 | 380.00 | -1.35% | 792,689 |
| 2025-11-12 | 382.00 | 385.20 | 378.20 | 385.20 | +0.84% | 856,158 |
| 2025-11-11 | 380.00 | 384.00 | 376.89 | 382.00 | +0.53% | 746,446 |
| 2025-11-10 | 388.20 | 391.00 | 375.00 | 380.00 | -2.56% | 229,262 |
| 2025-11-07 | 377.00 | 390.00 | 370.20 | 390.00 | +0.26% | 210,602 |
| 2025-11-06 | 372.50 | 389.00 | 370.00 | 389.00 | +3.46% | 290,131 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+17.96%). Worst month: Mar (-21.95%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Shawbrook Group PLC's (SHAW.L) latest close?
281.50 on 2026-11-02, from the Closelook data lake's daily price record.
What is SHAW.L's 52-week high and low?
519.00 high and 274.50 low over the trailing 52 weeks, as of 2026-11-02.
What is Shawbrook Group PLC's strongest and weakest month historically?
Historically, SHAW.L's strongest calendar month has been Dec (average +17.96%) and its weakest Mar (average -21.95%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 255 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SHAW.L?
Downtrend stack: Trades -7.6% vs the 50-day and -18.9% vs the 200-day average, 45.8% below the 52-week high and +2.6% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is SHAW.L above its 50-day and 200-day moving averages?
Shawbrook Group PLC trades 7.6% below its 50-day and 18.9% below its 200-day moving average (3.1% below its 20-day). As of 2026-11-02.