Close
Company Search
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!

Shawbrook Group (SHAW) Share Price

Price 397.00p on 05-03-2026 at 19:40:08
Change -2.50p -0.63%
Buy 396.50p
Sell 394.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 642.00 at 397.468p
Day's Volume: 910,700
Last Close: 397.00p
Open: 380.00p
ISIN: GB00BV9DPV21
Day's Range 380.00p - 401.00p
52wk Range: 366.00p - 518.00p
Market Capitalisation: £2.06b
VWAP: 396.6165p
Shares in Issue: 519.69m

Shawbrook Group (SHAW) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 642 397.468p SI Trade
Suspected SELL Trade
 16:47:05 - 05-Mar-26
Buy* 59,012 397.00p Suspected BUY Trade
 16:35:29 - 05-Mar-26
Buy* 29 396.50p Automatic Execution
 16:29:03 - 05-Mar-26
Buy* 35 396.50p Automatic Execution
 16:29:00 - 05-Mar-26
Buy* 36 396.50p Automatic Execution
 16:29:00 - 05-Mar-26
Buy* 331 396.00p Automatic Execution
 16:26:29 - 05-Mar-26
Buy* 240 395.50p Automatic Execution
 16:26:29 - 05-Mar-26
Buy* 100 395.50p Automatic Execution
 16:26:29 - 05-Mar-26
Buy* 346 395.50p Automatic Execution
 16:26:29 - 05-Mar-26
Buy* 412 395.50p Automatic Execution
 16:26:29 - 05-Mar-26
See more Shawbrook Group trades

Shawbrook Group (SHAW) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Mar 2026 (Thu) 380.00 401.00 380.00 397.00 910,700
4th Mar 2026 (Wed) 397.50 402.00 384.00 399.50 351,956
3rd Mar 2026 (Tue) 432.00 432.00 372.50 391.00 263,990
2nd Mar 2026 (Mon) 392.00 416.00 392.00 410.00 399,745
27th Feb 2026 (Fri) 420.00 420.00 389.50 394.00 6,110,296
26th Feb 2026 (Thu) 398.00 430.50 398.00 414.50 916,736
25th Feb 2026 (Wed) 399.00 428.00 399.00 418.00 402,426
24th Feb 2026 (Tue) 431.50 440.50 418.50 420.50 303,275
23rd Feb 2026 (Mon) 449.50 451.50 442.00 442.00 234,554
20th Feb 2026 (Fri) 455.00 455.00 448.00 450.00 224,364
19th Feb 2026 (Thu) 461.50 465.50 449.50 449.50 524,779
18th Feb 2026 (Wed) 455.50 462.50 451.00 457.50 269,293
17th Feb 2026 (Tue) 455.50 459.00 449.50 454.00 118,042
16th Feb 2026 (Mon) 452.50 459.00 447.00 455.00 123,911
13th Feb 2026 (Fri) 483.00 483.00 447.50 447.50 373,430
12th Feb 2026 (Thu) 492.00 492.00 451.50 451.50 356,592
11th Feb 2026 (Wed) 509.00 509.00 467.00 467.00 285,278
10th Feb 2026 (Tue) 488.00 489.50 483.50 486.00 233,861
9th Feb 2026 (Mon) 490.00 497.50 482.50 484.50 380,193
6th Feb 2026 (Fri) 487.00 490.50 481.00 490.50 265,006
See more Shawbrook Group price history

Shawbrook Group (SHAW) Regulatory News

Date Source Headline
19th Feb 2026 5:00 pm RNS Appointment of Joint Corporate Brokers
14th Jan 2026 5:00 pm RNS Director/PDMR Shareholding
8th Jan 2026 5:07 pm RNS Director/PDMR Shareholding
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
See more Shawbrook Group regulatory news

Shawbrook Group (SHAW) Share News

UPDATE: LSE hails reforms to UK markets as biggest "in a generation"

19th Jan 2026 14:31

(Alliance News) - The head of the London Stock Exchange has heralded the biggest reforms to UK capital markets "in a generation", as the UK chancellor backed changes she believes are "reinvigorating" the City after early signs of a revival. Read More

UK listing rules "reinvigorating" City amid hopes of revival — Reeves

19th Jan 2026 06:49

(Alliance News) - UK Chancellor Rachel Reeves will say that cutting red tape for firms listing their shares on the London stock markets is "reinvigorating" the City after early signs of a revival. Read More

Late spurt of IPOs drives strongest year for London since 2021

31st Dec 2025 05:17

(Alliance News) - London's stock markets have staged a rebound with a late spurt in activity driving the strongest year for listings since 2021, data shows. Read More

Tooru shares rise on Juvela refinancing, Pulsin store count increase

29th Dec 2025 10:51

(Alliance News) - Tooru PLC on Monday said revenue is expected to recover following disruption caused by relocating Pulsin's factory, as it hailed a new facility increase and extension, as well as talks to grow store count. Read More

LONDON BROKER RATINGS: Experian on JPMorgan focus list at 'overweight'

11th Dec 2025 09:39

(Alliance News) - The following London-listed shares received analyst recommendations on Thursday morning and on Wednesday: Read More

See more Shawbrook Group news
FTSE 100 Latest
Value10,413.94
Change-153.71

Login to your account

Forgot Password?

Not Registered