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 305.50p on 08-06-2026 at 08:40:51
Change -0.50p -0.16%
Buy 306.00p
Sell 303.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 904.00 at 305.50p
Day's Volume: 18,277
Last Close: 306.00p
Open: 313.50p
ISIN: GB00BV9DPV21
Day's Range 301.50p - 313.50p
52wk Range: 289.00p - 518.00p
Market Capitalisation: £1.59b
VWAP: 304.45024p
Shares in Issue: 519.69m

Shawbrook Group (SHAW) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 904 305.50p Automatic Execution
 09:37:42 - 08-Jun-26
Buy* 2 307.50p SI Trade
 09:35:44 - 08-Jun-26
Buy* 969 307.25p Ordinary
 09:30:47 - 08-Jun-26
Sell* 57 306.50p Automatic Execution
 09:16:26 - 08-Jun-26
Sell* 24 306.50p Automatic Execution
 09:16:26 - 08-Jun-26
Sell* 296 306.00p Automatic Execution
 09:16:26 - 08-Jun-26
Sell* 262 306.50p Automatic Execution
 09:16:26 - 08-Jun-26
Sell* 262 306.50p Automatic Execution
 09:16:26 - 08-Jun-26
Sell* 10 307.00p Automatic Execution
 09:16:26 - 08-Jun-26
Sell* 10 307.00p Automatic Execution
 09:16:26 - 08-Jun-26
See more Shawbrook Group trades

Shawbrook Group (SHAW) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2026 (Fri) 297.00 312.00 297.00 306.00 184,568
4th Jun 2026 (Thu) 300.00 306.00 289.00 305.00 220,737
3rd Jun 2026 (Wed) 317.50 317.50 290.00 292.50 399,451
2nd Jun 2026 (Tue) 302.00 310.00 301.50 303.50 1,485,490
1st Jun 2026 (Mon) 334.50 334.50 302.50 302.50 236,627
29th May 2026 (Fri) 334.00 334.00 316.00 317.50 469,946
28th May 2026 (Thu) 313.50 321.00 312.00 320.50 213,435
27th May 2026 (Wed) 296.00 316.50 296.00 313.00 239,945
26th May 2026 (Tue) 298.50 318.50 298.50 310.00 154,794
25th May 2026 (Mon) 304.50 304.50 304.50 304.50 0
22nd May 2026 (Fri) 298.50 314.50 298.00 304.50 250,178
21st May 2026 (Thu) 310.00 317.50 310.00 314.00 579,101
20th May 2026 (Wed) 294.50 317.50 289.50 315.50 1,200,363
19th May 2026 (Tue) 305.50 305.50 293.50 293.50 355,555
18th May 2026 (Mon) 299.00 306.00 294.50 301.50 1,220,215
15th May 2026 (Fri) 307.00 310.00 298.00 300.50 392,799
14th May 2026 (Thu) 308.50 313.50 306.50 311.50 757,239
13th May 2026 (Wed) 322.50 323.50 304.50 309.00 299,187
12th May 2026 (Tue) 314.50 323.00 313.00 320.00 366,154
11th May 2026 (Mon) 332.50 333.00 325.00 326.00 459,495
8th May 2026 (Fri) 312.00 331.50 312.00 323.50 344,863
See more Shawbrook Group price history

Shawbrook Group (SHAW) Regulatory News

Date Source Headline
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
24th Apr 2026 12:41 pm RNS Holding(s) in Company
20th Apr 2026 3:10 pm RNS Director/PDMR Shareholding
See more Shawbrook Group regulatory news

Shawbrook Group (SHAW) Share News

LONDON BROKER RATINGS: Deutsche Bank cuts Wickes, Dunelm, Currys

29th May 2026 10:10

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

LONDON MARKET OPEN: FTSE 100 rises as Kingfisher backs outlook

26th May 2026 09:10

(Alliance News) - Stock prices in London opened higher on Tuesday, despite renewed threats to the ceasefire in the Middle East after US forces launched fresh strikes against Iranian missile sites. Read More

LONDON BRIEFING: Kingfisher backs guidance; CVS Group launches buyback

26th May 2026 07:48

(Alliance News) - Kingfisher reports lower like-for-like sales in a soft market, CVS Group launches a share buyback programme after refinancing its debt and Shawbrook reportedly considers a merger with competitor bank Aldermore. Read More

PRESS: Shawbrook mulls merger with FirstRand's Aldermore - Sky

26th May 2026 07:00

(Alliance News) - Shawbrook Group PLC is considering to merge with competitor bank Aldermore, Sky News reported Monday. Read More

TRADING UPDATES: Tungsten secures loan; Ashtead trading in line

21st May 2026 16:40

(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
Value10,320.23
Change-47.82

Login to your account

Forgot Password?

Not Registered