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 326.00p on 03-09-2026 at 13:36:35
Change 4.00p 1.24%
Buy 327.50p
Sell 325.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 148.00 at 326.00p
Day's Volume: 33,669
Last Close: 322.00p
Open: 330.00p
ISIN: GB00BV9DPV21
Day's Range 322.00p - 330.00p
52wk Range: 289.00p - 518.00p
Market Capitalisation: £1.69b
VWAP: 324.91734p
Shares in Issue: 519.69m

Shawbrook Group (SHAW) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 148 326.00p Automatic Execution
 14:35:07 - 03-Sep-26
Sell* 28 326.00p Automatic Execution
 14:35:07 - 03-Sep-26
Sell* 25 326.00p Automatic Execution
 14:33:22 - 03-Sep-26
Sell* 255 326.00p Automatic Execution
 14:33:22 - 03-Sep-26
Buy* 116 328.00p Automatic Execution
 14:26:23 - 03-Sep-26
Buy* 47 328.00p Automatic Execution
 14:26:23 - 03-Sep-26
Buy* 154 328.00p Automatic Execution
 14:22:13 - 03-Sep-26
Buy* 5 328.00p SI Trade
 14:16:17 - 03-Sep-26
Buy* 159 327.00p Automatic Execution
 14:07:14 - 03-Sep-26
Buy* 6,352 327.00p Suspected BUY Trade
 14:05:09 - 03-Sep-26
See more Shawbrook Group trades

Shawbrook Group (SHAW) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Sep 2026 (Wed) 319.00 328.00 319.00 322.00 510,242
1st Sep 2026 (Tue) 330.00 330.00 313.50 320.00 353,085
31st Aug 2026 (Mon) 316.00 316.00 316.00 316.00 0
28th Aug 2026 (Fri) 322.00 325.00 316.00 316.00 901,229
27th Aug 2026 (Thu) 317.00 327.50 317.00 323.00 137,092
26th Aug 2026 (Wed) 339.50 339.50 324.00 324.00 195,234
25th Aug 2026 (Tue) 340.00 340.00 323.50 325.50 803,640
24th Aug 2026 (Mon) 338.50 338.50 319.50 325.00 164,972
21st Aug 2026 (Fri) 312.00 324.00 312.00 323.00 1,491,365
20th Aug 2026 (Thu) 307.00 319.00 307.00 312.50 428,460
19th Aug 2026 (Wed) 323.50 325.50 319.00 319.00 373,497
18th Aug 2026 (Tue) 330.00 332.00 325.50 327.00 275,135
17th Aug 2026 (Mon) 330.00 338.00 327.00 327.00 198,517
14th Aug 2026 (Fri) 345.00 345.00 331.50 335.00 1,229,889
13th Aug 2026 (Thu) 327.00 336.50 325.00 331.00 249,767
12th Aug 2026 (Wed) 330.00 333.50 325.00 326.50 322,389
11th Aug 2026 (Tue) 349.50 349.50 329.50 329.50 243,146
10th Aug 2026 (Mon) 342.00 346.50 332.50 333.50 288,406
7th Aug 2026 (Fri) 323.50 342.00 323.50 333.50 236,927
6th Aug 2026 (Thu) 344.00 344.00 321.50 333.00 529,769
5th Aug 2026 (Wed) 338.00 338.00 324.00 328.50 502,707
4th Aug 2026 (Tue) 323.50 343.50 323.50 335.00 273,661
3rd Aug 2026 (Mon) 349.50 349.50 335.50 337.00 244,739
See more Shawbrook Group price history

Shawbrook Group (SHAW) Regulatory News

Date Source Headline
5th Aug 2026 7:00 am RNS Interim Report for the period ended 30 June 2026
8th Jul 2026 5:00 pm RNS Appointment of Independent Non-Executive Director
21st May 2026 4:12 pm RNS Result of AGM
21st May 2026 1:41 pm RNS Residential Mortgage-Backed Securities May 2026
14th May 2026 7:00 am RNS Shawbrook Q1 2026 Trading Update
6th May 2026 10:29 am RNS Tender Offer Results Announcement
5th May 2026 6:24 pm RNS Recent media coverage
28th Apr 2026 4:52 pm RNS Successful Pricing of £250 million AT1 Securities
27th Apr 2026 9:16 am RNS Tender Offer Announcement - AT1 Securities
24th Apr 2026 4:04 pm RNS Notice of AGM
See more Shawbrook Group regulatory news

Shawbrook Group (SHAW) Share News

LONDON BROKER RATINGS: JPMorgan cuts M&G and L&G but raises Aviva

13th Aug 2026 09:21

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

LONDON BROKER RATINGS: Goldman and UBS cut Legal & General to 'sell'

11th Aug 2026 09:37

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

CORRECT (Aug 5): Shawbrook reiterates guidance after "strong 1st half"

6th Aug 2026 09:13

(Correcting that Shawbrook has its headquarters in London.) Read More

Shawbrook reiterates guidance after "strong first half"

5th Aug 2026 11:50

(Alliance News) - Shawbrook Group PLC on Wednesday reported profit growth, and a steady CET1 ratio and return on tangible equity, for the first half of 2026. Read More

LONDON BRIEFING: Glencore ups returns; Next lifts guidance

5th Aug 2026 08:00

(Alliance News) - Glencore reports a surge in first-half profit, announces USD1.5 billion of additional shareholder returns and plans an Australian listing, while Next lifts its annual profit guidance after stronger-than-expected second-quarter sales. Coca-Cola HBC also upgrades its 2026 outlook following first-half revenue and earnings growth. Read More

See more Shawbrook Group news
FTSE 100 Latest
Value10,852.70
Change96.25

Login to your account

Forgot Password?

Not Registered