UK markets closed

Shake Shack Inc. (0L5R.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
103.65+1.98 (+1.95%)
At close: 07:08PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024102.58105.03102.08105.03105.0384
25 Apr 2024100.32101.6799.32101.67101.67982
24 Apr 202499.99100.8999.69100.30100.30251
23 Apr 202495.0099.6395.0099.6399.6384
22 Apr 202494.6495.6392.9393.9293.9228
19 Apr 202495.3296.0194.2295.8595.8526
18 Apr 202495.8596.7295.2796.7296.72165
17 Apr 202497.8097.8093.5693.5693.5657
16 Apr 202495.1596.0094.7196.0096.0051
15 Apr 202498.7498.7497.1297.1297.125
12 Apr 202499.40100.4997.3497.3497.34138
11 Apr 202499.5299.5298.8998.8998.893
10 Apr 202495.0398.5594.7798.5498.5445
09 Apr 2024101.81101.8198.5399.3099.30149
08 Apr 2024102.63103.17102.17102.48102.4814
05 Apr 2024100.10101.39100.10101.34101.3446
04 Apr 2024103.45104.03101.93101.93101.93476
03 Apr 2024103.77103.77102.71102.71102.71222
02 Apr 2024103.67103.92103.17103.29103.29285
28 Mar 2024104.87107.92104.19104.98104.98216
27 Mar 2024103.49104.57102.04104.23104.23128
26 Mar 2024103.53104.98103.25104.34104.34223
25 Mar 2024107.97109.28102.99103.60103.601,338
22 Mar 2024109.86110.66109.19109.69109.69224
21 Mar 2024104.21110.13103.96108.92108.921,525
20 Mar 2024106.03107.79104.95107.79107.79242
19 Mar 2024105.00105.00102.53104.96104.96333
18 Mar 2024104.50106.70103.76105.26105.263,047
15 Mar 2024103.69103.69101.22103.24103.24217
14 Mar 2024102.37104.86102.37102.61102.61471
13 Mar 2024102.68104.14101.67104.14104.1426
12 Mar 2024100.49103.2299.89103.22103.2223
11 Mar 2024103.46103.5599.5099.8599.85136
08 Mar 2024105.16106.19103.38104.06104.061,059
07 Mar 2024106.73106.73103.19105.51105.5138
06 Mar 2024101.12101.7599.59101.32101.32516
05 Mar 2024102.51103.76100.41100.82100.82241
04 Mar 2024108.19108.19105.07105.07105.07375
01 Mar 2024106.21106.89105.59106.30106.30163
29 Feb 2024104.54106.30103.79106.30106.30338
28 Feb 2024101.66103.22101.19103.19103.19711
27 Feb 2024101.10102.29100.21101.78101.78604
26 Feb 202498.70102.7398.70101.51101.511,176
23 Feb 202497.38100.5497.3899.6599.651,442
22 Feb 202496.3697.5496.1497.5497.54217
21 Feb 202496.3897.0994.7394.8694.86541
20 Feb 202497.5098.8996.1497.6797.67826
19 Feb 2024------
16 Feb 202499.0099.7095.8899.3199.311,473
15 Feb 202494.5098.5988.5096.2596.258,249
14 Feb 202478.8478.8476.4976.9276.9236
13 Feb 202476.3578.5676.3577.5277.52279
12 Feb 202480.0581.7479.6081.2581.25594
09 Feb 202479.1380.7878.0680.7080.7097
08 Feb 202476.6978.3176.2178.3178.31137
07 Feb 202474.3877.2074.3876.3776.37141
06 Feb 202475.0375.5674.4174.6774.6728
05 Feb 202475.1877.0774.0374.6074.60109
02 Feb 202478.2778.2776.8077.4477.4417
01 Feb 202476.7377.6276.3477.6277.6270
31 Jan 202476.7678.3276.6176.6176.6123
30 Jan 202478.7078.7075.8175.8175.8187
29 Jan 202474.5077.5173.6677.3877.38227
26 Jan 202473.7474.1373.1273.7873.7825
25 Jan 202471.2772.2071.2772.0772.074
24 Jan 2024------
23 Jan 2024------
22 Jan 202468.6769.7368.0069.0269.0250
19 Jan 202468.3568.3567.0167.2767.27678
18 Jan 202467.2567.2566.3966.4766.4749
17 Jan 202464.8064.8064.8064.8064.8013
16 Jan 202466.2866.2865.6265.8065.8026
15 Jan 2024------
12 Jan 202468.0368.0366.4066.4066.4029
11 Jan 202467.9167.9166.8567.4567.4589
10 Jan 202469.4469.6669.4469.6669.66-
09 Jan 202470.6270.6269.8670.6270.6271
08 Jan 2024------
05 Jan 202469.6269.6269.6269.6269.6241
04 Jan 202470.0970.1270.0870.1070.10432
03 Jan 202472.9272.9269.0069.0069.00366
02 Jan 202472.9573.1572.0272.0272.02945
29 Dec 202375.1175.2574.4274.6674.6674
28 Dec 202375.1975.9675.1975.6675.6648
27 Dec 202375.8275.8275.8275.8275.8219
22 Dec 202371.2474.2471.2474.1074.104
21 Dec 202373.9973.9972.2872.3772.37114
20 Dec 202372.8474.5472.1174.4374.43456
19 Dec 202372.6773.0771.7872.2172.2117
18 Dec 202373.0073.4871.8772.5472.5485
15 Dec 202373.0573.5071.8171.9471.94142
14 Dec 202370.7972.5969.7572.4572.45526
13 Dec 202367.9267.9266.4166.9766.9722
12 Dec 202367.2268.2466.6768.0868.08153
11 Dec 202365.4767.2763.0665.5765.57253
08 Dec 202361.2561.7861.0961.0961.0928
07 Dec 202363.2863.2861.3061.3061.3096
06 Dec 202364.9564.9562.8363.3163.319
05 Dec 202361.6061.6561.1961.3661.361
04 Dec 202361.0863.1661.0861.9861.9848
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...