EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0L5R: Shake Shack Ord Shs Cl A

29 May 2026
LAST:

64.54

CHANGE:
 1.54		OPEN:
62.68		HIGH:
65.80		ASK:
0.00		VOLUME:
463
CHG(%):
2.44		PREV:
63.00		LOW:
61.75		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 May 2662.6865.8061.7564.54463
28 May 2664.6365.3362.5063.00555
27 May 2661.7565.4461.7565.282.0K
26 May 2663.4363.7061.4261.692.4K
25 May 2663.6163.6162.1462.30160
22 May 2663.6163.6162.1462.30125
21 May 2663.6763.9861.3863.471.1K
20 May 2664.2364.8961.3262.001.5K
19 May 2662.0064.3560.9063.301.6K
18 May 2661.9061.9059.5160.11611

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:63.361.9%
MA10:62.802.8%
MA20:68.886.7%
MA50:84.9531.6%
MA100:89.0337.9%
MA200:90.3139.9%
STO9:69.34
STO14:60.44
RSI14:51.10
WPR14:-24.27
MTM14:-1.42
ROC14:-0.02 
ATR:2.90 
Week High:65.802.0%
Week Low:61.425.1%
Month High:103.1859.9%
Month Low:59.5139.9%
Year High:143.20121.9%
Year Low:59.518.5%
Volatility:14.14 

RECENT DIVIDENDS

Date Amount
14 Dec 2022$0.36
14 Sep 2022$0.36
14 Jun 2022$0.36
14 Mar 2022$0.35
14 Dec 2021$0.35
14 Sep 2021$0.35
14 Jun 2021$0.35
12 Mar 2021$0.33
14 Dec 2020$0.33
14 Sep 2020$0.33