EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0L5R: Shake Shack Ord Shs Cl A

04 Sep 2026
LAST:

70.61

CHANGE:
 1.14		OPEN:
70.14		HIGH:
70.79		ASK:
0.00		VOLUME:
184
CHG(%):
1.64		PREV:
69.47		LOW:
70.14		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Sep 2670.1470.7970.1470.61184
03 Sep 2669.9969.9966.9869.47178
02 Sep 2668.5770.5468.5769.00519
01 Sep 2671.0071.0066.9268.35100
31 Aug 2670.6571.6069.0469.82948
28 Aug 2670.6571.5669.0469.82100
27 Aug 2670.9772.4170.4370.43218
26 Aug 2673.7876.1672.7572.75100
25 Aug 2674.7575.3174.0374.031.4K
24 Aug 2674.5076.2574.5075.74100

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

MA5:69.451.7%
MA10:71.000.6%
MA20:71.992.0%
MA50:64.749.1%
MA100:67.594.5%
MA200:78.9611.8%
STO9:28.89
STO14:28.56
RSI14:38.70 
WPR14:-69.47
MTM14:-1.82
ROC14:-0.03 
ATR:2.50 
Week High:71.601.4%
Week Low:66.925.5%
Month High:76.258.0%
Month Low:63.2711.8%
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