EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0L5R: Shake Shack Ord Shs Cl A

27 Apr 2026
LAST:

100.6

CHANGE:
 1.73		OPEN:
101.0		HIGH:
104.0		ASK:
0.0		VOLUME:
445
CHG(%):
1.69		PREV:
102.3		LOW:
99.7		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
27 Apr 26101.0104.099.7100.6445
24 Apr 2696.9103.696.1102.3100
23 Apr 26100.0101.097.297.2119
22 Apr 26104.4104.499.099.9401
21 Apr 26103.6106.5103.6106.5100
20 Apr 26103.5104.1101.5104.0100
17 Apr 26104.8106.5104.2105.5100
16 Apr 2699.3100.898.599.1100
15 Apr 26103.7104.5102.2103.4100
14 Apr 26102.0103.099.8102.3100

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

MA5:101.280.7%
MA10:102.071.5%
MA20:97.433.2%
MA50:93.517.6%
MA100:91.499.9%
MA200:95.455.4%
STO9:36.72
STO14:46.75
RSI14:58.19
WPR14:-53.25
MTM14:2.03
ROC14:0.02 
ATR:5.06 
Week High:106.485.9%
Week Low:96.104.7%
Month High:106.485.9%
Month Low:79.985.4%
Year High:143.2042.4%
Year Low:76.5131.5%
Volatility:23.68 

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