EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0L5R: Shake Shack Ord Shs Cl A

30 Oct 2026
LAST:

70.59

CHANGE:
 0.08		OPEN:
71.50		HIGH:
72.10		ASK:
0.00		VOLUME:
100
CHG(%):
0.11		PREV:
70.67		LOW:
69.49		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
30 Oct 2671.5072.1069.4970.59100
29 Oct 2667.2470.6767.2470.67896
28 Oct 2665.5067.7565.1067.50461
27 Oct 2666.0466.0464.0464.65100
26 Oct 2666.0167.0363.6763.67100
23 Oct 2666.0066.3064.0064.90400
22 Oct 2668.0668.8466.9667.97100
21 Oct 2668.8068.8067.0067.73100
20 Oct 2670.8072.8070.6470.70100
19 Oct 2672.0072.6569.0072.09610

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

MA5:67.424.7%
MA10:68.053.7%
MA20:67.724.2%
MA50:65.348.0%
MA100:63.6910.8%
MA200:74.285.2%
STO9:75.81
STO14:75.81
RSI14:54.45
WPR14:-17.77 
MTM14:-0.06
ROC14:0.00 
ATR:3.06 
Week High:72.102.1%
Week Low:63.6710.9%
Month High:72.803.1%
Month Low:57.485.2%
Year High:106.4850.8%
Year Low:51.7736.4%

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