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 440.50p on 15-01-2026 at 09:19:01
Change 1.00p 0.23%
Buy 440.00p
Sell 437.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 6.00 at 440.00p
Day's Volume: 24,154
Last Close: 439.50p
Open: 460.50p
ISIN: GB00BV9DPV21
Day's Range 440.50p - 460.50p
52wk Range: 366.00p - 518.00p
Market Capitalisation: £2.29b
VWAP: 442.81732p
Shares in Issue: 519.69m

Shawbrook Group (SHAW) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 6 440.00p Ordinary
 09:04:13 - 15-Jan-26
Buy* 6 440.50p Automatic Execution
 08:59:06 - 15-Jan-26
Buy* 15 440.50p Automatic Execution
 08:59:06 - 15-Jan-26
Buy* 100 440.50p Automatic Execution
 08:59:06 - 15-Jan-26
Buy* 10 439.987p Suspected BUY Trade
 08:57:53 - 15-Jan-26
Buy* 1 442.50p SI Trade
 08:52:05 - 15-Jan-26
Sell* 800 440.50p Automatic Execution
 08:52:05 - 15-Jan-26
Sell* 222 440.975p Ordinary
 08:50:16 - 15-Jan-26
Sell* 111 440.50p Automatic Execution
 08:41:00 - 15-Jan-26
Sell* 300 440.50p Automatic Execution
 08:40:51 - 15-Jan-26
See more Shawbrook Group trades

Shawbrook Group (SHAW) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Jan 2026 (Thu) 460.50 460.50 440.50 439.50 24,154
14th Jan 2026 (Wed) 460.50 460.50 423.50 439.50 1,237,522
13th Jan 2026 (Tue) 468.00 468.00 439.00 441.00 3,299,148
12th Jan 2026 (Mon) 477.00 477.00 457.00 457.00 1,765,104
9th Jan 2026 (Fri) 487.50 488.00 467.50 469.00 4,243,932
8th Jan 2026 (Thu) 483.50 490.50 481.50 485.00 162,259
7th Jan 2026 (Wed) 510.00 510.00 481.00 484.50 180,823
6th Jan 2026 (Tue) 505.00 518.00 500.00 500.00 447,981
5th Jan 2026 (Mon) 464.50 514.00 464.50 504.00 476,982
2nd Jan 2026 (Fri) 473.00 490.50 473.00 490.00 188,884
1st Jan 2026 (Thu) 486.00 486.00 486.00 486.00 0
31st Dec 2025 (Wed) 490.00 490.50 480.00 486.00 118,839
30th Dec 2025 (Tue) 485.50 493.00 481.50 491.50 128,201
29th Dec 2025 (Mon) 478.50 489.50 478.00 485.50 114,358
26th Dec 2025 (Fri) 476.50 476.50 476.50 476.50 0
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
See more Shawbrook Group price history

Shawbrook Group (SHAW) Regulatory News

Date Source Headline
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
13th Nov 2025 7:00 am RNS Shawbrook Q3 2025 Trading Update
See more Shawbrook Group regulatory news

Shawbrook Group (SHAW) Share News

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

LONDON BROKER RATINGS: Deutsche Bank cuts Kingfisher; BofA raises HSBC

10th Dec 2025 10:11

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

TRADING UPDATES: ASA 2025 profit "significantly" ahead of consensus

4th Dec 2025 21:27

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

See more Shawbrook Group news
FTSE 100 Latest
Value10,204.86
Change20.51

Login to your account

Forgot Password?

Not Registered