Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Shake Shack Cl (0L5R) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Oct 2025 (Fri) 94.27213 94.27213 94.27213 94.27213 14
16th Oct 2025 (Thu) 91.87025 91.87025 91.87025 91.87025 0
15th Oct 2025 (Wed) 91.87025 91.87025 91.87025 91.87025 377
14th Oct 2025 (Tue) 91.07784 91.07784 91.07784 91.07784 44
13th Oct 2025 (Mon) 88.99362 88.99362 88.99362 88.99362 356
10th Oct 2025 (Fri) 88.99362 88.99362 88.99362 88.99362 824
9th Oct 2025 (Thu) 92.29581 92.29581 92.29581 92.29581 324
8th Oct 2025 (Wed) 92.66163 92.66163 92.66163 92.66163 86
7th Oct 2025 (Tue) 95.98729 95.98729 95.98729 95.98729 63
6th Oct 2025 (Mon) 95.34417 95.34417 95.34417 95.34417 920
3rd Oct 2025 (Fri) 95.75379 95.75379 95.75379 95.75379 166
2nd Oct 2025 (Thu) 92.0758 92.0758 92.0758 92.0758 568
1st Oct 2025 (Wed) 92.53752 92.53752 92.53752 92.53752 156
30th Sep 2025 (Tue) 93.84221 93.84221 93.84221 93.84221 146
29th Sep 2025 (Mon) 92.94013 92.94013 92.94013 92.94013 186
26th Sep 2025 (Fri) 93.38045 93.38045 93.38045 93.38045 50
25th Sep 2025 (Thu) 95.81504 95.81504 95.81504 95.81504 248
24th Sep 2025 (Wed) 97.89367 97.89367 97.89367 97.89367 82
23rd Sep 2025 (Tue) 98.66878 98.66878 98.66878 98.66878 411
22nd Sep 2025 (Mon) 98.66878 98.66878 98.66878 98.66878 41
19th Sep 2025 (Fri) 99.54275 99.54275 99.54275 99.54275 22
18th Sep 2025 (Thu) 100.24614 100.24614 100.24614 100.24614 560
17th Sep 2025 (Wed) 100.24614 100.24614 100.24614 100.24614 41
16th Sep 2025 (Tue) 99.94253 99.94253 99.94253 99.94253 38
15th Sep 2025 (Mon) 101.39828 101.39828 101.39828 101.39828 97
12th Sep 2025 (Fri) 100.80536 100.80536 100.80536 100.80536 24
11th Sep 2025 (Thu) 97.34173 97.34173 97.34173 97.34173 79
10th Sep 2025 (Wed) 97.34173 97.34173 97.34173 97.34173 24
9th Sep 2025 (Tue) 97.06389 97.06389 97.06389 97.06389 825
8th Sep 2025 (Mon) 98.43293 98.43293 98.43293 98.43293 331
5th Sep 2025 (Fri) 101.40205 101.40205 101.40205 101.40205 452
4th Sep 2025 (Thu) 105.7767 105.7767 105.7767 105.7767 21
3rd Sep 2025 (Wed) 104.37056 104.37056 104.37056 104.37056 15
2nd Sep 2025 (Tue) 106.92838 106.92838 106.92838 106.92838 486
1st Sep 2025 (Mon) 104.72694 104.72694 104.72694 104.72694 0
29th Aug 2025 (Fri) 105.70593 105.70593 105.70593 105.70593 42
28th Aug 2025 (Thu) 107.00708 107.00708 107.00708 107.00708 328
27th Aug 2025 (Wed) 106.03069 106.03069 106.03069 106.03069 262
26th Aug 2025 (Tue) 106.03069 106.03069 106.03069 106.03069 41
25th Aug 2025 (Mon) 102.66129 102.66129 102.66129 102.66129 0
22nd Aug 2025 (Fri) 102.66129 102.66129 102.66129 102.66129 149
21st Aug 2025 (Thu) 101.06606 101.06606 101.06606 101.06606 205
20th Aug 2025 (Wed) 102.86267 102.86267 102.86267 102.86267 9
19th Aug 2025 (Tue) 106.36229 106.36229 106.36229 106.36229 102
18th Aug 2025 (Mon) 106.44397 106.44397 106.44397 106.44397 2
FTSE 100 Latest
Value9,354.57
Change-81.52