LSE · SHAW · stock
Shawbrook Group PLC (SHAW) stock price history
Every LSE trading session of Shawbrook Group PLC from Oct 30, 2025 to Sep 28, 2026: 230 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHAW adjusted close, 2025 to 2026
- £5.04
- All time high, 2026
- £5.19
- 52 week high, £2.78 low
- 230
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SHAW key facts
- Shawbrook Group PLC (SHAW) closed at £3.06 on Sep 28, 2026 on LSE.
- SHAW's all time high close is £5.04, set on Jan 5, 2026; its all time low close is £2.93 on Jun 3, 2026.
- SHAW's 52 week range is £2.78 to £5.19.
- SHAW's deepest drawdown was -42.0% from Jan 5, 2026 to Jun 3, 2026.
- DataCedar holds 230 daily sessions of SHAW history from Oct 30, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHAW price chart, 2025 to 2026
SHAW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -11.8% |
| 6 months | -1.3% |
| Year to date | -37.7% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 30, 2025 | -22.5% |
SHAW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £5.04 on Jan 5, 2026
- All time low close
- £2.93 on Jun 3, 2026
- 52 week high
- £5.19 on Jan 6, 2026
- 52 week low
- £2.78 on Jun 3, 2026
- Deepest drawdown
- -42.0% from Jan 5, 2026 to Jun 3, 2026, not yet recovered
- Best single session
- +7.5% on May 20, 2026
- Worst single session
- -12.3% on Mar 12, 2026
- Volatility, 1 year annualised
- 41.6%
- Sessions closing higher, 1 year
- 48%
SHAW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Oct 30, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £4.73 | £5.19 | £2.78 | £3.06 | -37.0% | 100.1M | 187 |
| 2025 | £3.95 | £5.08 | £3.66 | £4.86 | n/a | 37.6M | 43 |
SHAW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £3.06 | -3.2% |
| August 2026 | £3.16 | -3.7% |
| July 2026 | £3.28 | +0.8% |
| June 2026 | £3.26 | +2.5% |
| May 2026 | £3.18 | -3.2% |
| April 2026 | £3.28 | +2.5% |
| March 2026 | £3.20 | -18.8% |
| February 2026 | £3.94 | -15.8% |
| January 2026 | £4.68 | -3.7% |
| December 2025 | £4.86 | +16.4% |
| November 2025 | £4.17 | +6.8% |
| October 2025 | £3.91 | n/a |
About the SHAW data
Daily bars. 230 sessions from Oct 30, 2025 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHAW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SHAW share price history
