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 283.00p on 03-11-2026 at 18:15:09
Change 1.50p 0.53%
Buy 280.00p
Sell 279.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 9.00 at 283.00p
Day's Volume: 596,117
Last Close: 283.00p
Open: 285.00p
ISIN: GB00BV9DPV21
Day's Range 277.50p - 288.00p
52wk Range: 274.50p - 518.00p
Market Capitalisation: £1.47b
VWAP: 282.85944p
Shares in Issue: 519.69m

Shawbrook Group (SHAW) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 9 283.00p Negotiated Trade
OTC Trade
 16:35:18 - 03-Nov-26
Buy* 145,996 283.00p Suspected BUY Trade
 16:35:18 - 03-Nov-26
Buy* 15 280.00p Automatic Execution
 16:29:59 - 03-Nov-26
Sell* 281 279.50p Automatic Execution
 16:29:35 - 03-Nov-26
Sell* 396 279.50p Automatic Execution
 16:29:35 - 03-Nov-26
Sell* 8 279.50p Automatic Execution
 16:29:35 - 03-Nov-26
Buy* 628 280.00p Automatic Execution
 16:29:35 - 03-Nov-26
Buy* 7 280.00p Automatic Execution
 16:29:35 - 03-Nov-26
Buy* 7 280.00p Automatic Execution
 16:29:35 - 03-Nov-26
Buy* 1,347 280.00p Automatic Execution
 16:29:35 - 03-Nov-26
See more Shawbrook Group trades

Shawbrook Group (SHAW) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Nov 2026 (Tue) 285.00 288.00 277.50 283.00 596,117
2nd Nov 2026 (Mon) 285.00 285.00 274.50 281.50 740,282
30th Oct 2026 (Fri) 298.00 298.00 274.50 274.50 1,166,049
29th Oct 2026 (Thu) 299.00 303.00 297.50 300.00 474,083
28th Oct 2026 (Wed) 303.50 304.50 290.00 304.50 1,459,260
27th Oct 2026 (Tue) 303.00 303.00 284.00 292.50 178,153
26th Oct 2026 (Mon) 284.00 291.50 280.00 290.00 265,176
23rd Oct 2026 (Fri) 296.50 296.50 281.50 283.50 308,874
22nd Oct 2026 (Thu) 298.50 298.50 287.50 287.50 246,420
21st Oct 2026 (Wed) 292.00 294.50 288.50 294.00 558,064
20th Oct 2026 (Tue) 280.00 299.00 280.00 289.50 432,577
19th Oct 2026 (Mon) 298.00 298.00 286.50 289.50 173,415
16th Oct 2026 (Fri) 294.00 299.00 294.00 294.50 528,832
15th Oct 2026 (Thu) 288.00 297.00 288.00 296.50 245,271
14th Oct 2026 (Wed) 292.00 295.50 290.00 291.00 151,216
13th Oct 2026 (Tue) 295.00 297.50 290.00 291.00 158,963
12th Oct 2026 (Mon) 283.50 293.50 283.50 293.50 320,897
9th Oct 2026 (Fri) 293.00 293.00 282.50 286.50 240,245
8th Oct 2026 (Thu) 290.00 290.00 278.00 280.00 781,041
7th Oct 2026 (Wed) 297.50 300.50 286.00 290.00 694,911
6th Oct 2026 (Tue) 294.00 300.00 294.00 298.50 221,963
5th Oct 2026 (Mon) 298.50 300.00 292.00 297.50 247,129
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

WINNERS & LOSERS: BT jumps on network deal, NatWest drops on results

30th Oct 2026 11:12

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Friday. Read More

Pollen Street profit declines but firm raises dividend, holds guidance

15th Sep 2026 11:58

(Alliance News) - Pollen Street Group Ltd on Tuesday reaffirmed its full-year guidance after reporting "strong and consistent" first-half results, including double-digit assets under management growth. Read More

WINNERS & LOSERS: GlobalData sinks; Sage rises on AI safety fear

14th Sep 2026 10:07

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Monday. Read More

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

See more Shawbrook Group news
FTSE 100 Latest
Value10,638.43
Change-122.90

Login to your account

Forgot Password?

Not Registered