Become a Member

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Shawbrook Group (SHAW) Share Price

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Shawbrook Group (SHAW) Latest Trades
Sell*	493	476.50p	Automatic Execution	12:35:25 - 24-Dec-25
Sell*	2,357	476.50p	Automatic Execution	12:35:23 - 24-Dec-25
Sell*	2,315	476.50p	Automatic Execution	12:35:21 - 24-Dec-25
Sell*	2,080	476.50p	Automatic Execution	12:35:19 - 24-Dec-25
Sell*	664	476.50p	Automatic Execution	12:35:17 - 24-Dec-25
Sell*	19,236	476.50p	Uncrossing Trade	12:35:17 - 24-Dec-25
Sell*	127	478.00p	Automatic Execution	12:27:50 - 24-Dec-25
Sell*	275	478.00p	Automatic Execution	12:27:50 - 24-Dec-25
Sell*	85	478.00p	Automatic Execution	12:27:50 - 24-Dec-25
Sell*	916	478.00p	Automatic Execution	12:27:50 - 24-Dec-25

See more Shawbrook Group trades

Shawbrook Group (SHAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Dec 2025 (Thu)	476.50	476.50	476.50	476.50	0
24th Dec 2025 (Wed)	480.00	481.50	476.50	476.50	63,519
23rd Dec 2025 (Tue)	488.50	489.50	476.50	480.00	252,272
22nd Dec 2025 (Mon)	470.00	488.50	470.00	488.50	691,977
19th Dec 2025 (Fri)	456.00	476.50	456.00	472.00	5,428,052
18th Dec 2025 (Thu)	465.00	467.00	440.50	463.50	663,984
17th Dec 2025 (Wed)	457.00	461.50	453.50	455.00	158,734
16th Dec 2025 (Tue)	450.00	462.60	440.20	455.00	407,901
15th Dec 2025 (Mon)	446.00	460.00	446.00	449.80	264,596
12th Dec 2025 (Fri)	458.00	460.00	446.80	451.00	669,946
11th Dec 2025 (Thu)	448.00	459.40	445.00	449.20	569,313
10th Dec 2025 (Wed)	428.60	447.80	427.40	442.40	284,704
9th Dec 2025 (Tue)	439.80	449.80	430.80	430.80	287,926
8th Dec 2025 (Mon)	441.60	448.80	440.00	440.00	170,432
5th Dec 2025 (Fri)	444.20	449.80	439.20	444.80	139,266
4th Dec 2025 (Thu)	438.00	444.20	425.80	444.20	699,899
3rd Dec 2025 (Wed)	436.20	438.80	428.00	428.60	762,038
2nd Dec 2025 (Tue)	412.00	435.00	412.00	435.00	673,953
1st Dec 2025 (Mon)	416.00	429.80	404.80	412.00	299,027
28th Nov 2025 (Fri)	402.00	420.00	398.00	417.40	532,892
27th Nov 2025 (Thu)	392.00	401.00	389.40	401.00	536,106
26th Nov 2025 (Wed)	380.00	398.60	378.20	392.20	1,013,627

See more Shawbrook Group price history

Date	Source	Headline
Shawbrook Group (SHAW) Regulatory News
16th Dec 2025 5:00 pm	RNS	Director/PDMR Shareholding
4th Dec 2025 5:00 pm	RNS	Residential Mortgage-Backed Securities December 25
4th Dec 2025 7:00 am	RNS	Inclusion in the FTSE 250 Index
28th Nov 2025 5:14 pm	RNS	Shawbrook Group plc Post-Stabilisation Notice
28th Nov 2025 5:09 pm	RNS	Exercise of Over-allotment Option
24th Nov 2025 5:27 pm	RNS	Shawbrook Group plc Mid-Stabilisation Notice
13th Nov 2025 7:00 am	RNS	Shawbrook Group plc Mid-Stabilisation Notice
13th Nov 2025 7:00 am	RNS	Shawbrook Q3 2025 Trading Update
4th Nov 2025 1:16 pm	RNS	Director/PDMR Shareholding
4th Nov 2025 7:00 am	RNS	Admission to trading on the London Stock Exchange

See more Shawbrook Group regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54