EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0L5R: Shake Shack Ord Shs Cl A

04 Mar 2026
LAST:

95.51

CHANGE:
 5.11		OPEN:
96.75		HIGH:
96.92		ASK:
0.00		VOLUME:
100
CHG(%):
5.65		PREV:
90.40		LOW:
95.51		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Mar 2696.7596.9295.5195.51100
03 Mar 2692.5393.0190.4090.40100
02 Mar 2696.0496.6496.0496.20124
27 Feb 2697.2097.2091.6693.81276
26 Feb 2695.00106.2695.00100.19725
25 Feb 2690.0092.3688.8592.36100
24 Feb 2688.2589.9988.0189.20100
23 Feb 2693.0093.0088.1588.60100
20 Feb 2691.3793.7690.8193.76100
19 Feb 2694.8594.8592.6392.78100

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

MA5:95.220.3%
MA10:93.282.4%
MA20:93.582.1%
MA50:91.903.9%
MA100:89.966.2%
MA200:102.927.8%
STO9:39.13
STO14:39.13
RSI14:55.18
WPR14:-40.38
MTM14:6.09
ROC14:0.07 
ATR:5.07 
Week High:106.2611.3%
Week Low:88.857.5%
Month High:106.2611.3%
Month Low:87.437.8%
Year High:143.2049.9%
Year Low:73.1930.5%
Volatility:20.39 

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