Shearwater Group plc SWG
LSE · United Kingdom · Technology Services
GBp 66.50+0.50 (+0.76%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 66.00 | -0.75% | GBp 66.50 | GBp 70.00 | GBp 65.00 | 132.88K |
| 2026-09-29 | GBp 66.50 | +11.76% | GBp 59.50 | GBp 67.00 | GBp 60.00 | 271.40K |
| 2026-09-28 | GBp 59.50 | 0.00% | GBp 59.50 | GBp 61.00 | GBp 58.00 | 38.25K |
| 2026-09-25 | GBp 59.50 | +6.25% | GBp 56.00 | GBp 61.00 | GBp 55.20 | 134.95K |
| 2026-09-24 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 57.00 | GBp 54.25 | 68.24K |
| 2026-09-23 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 56.90 | GBp 55.22 | 20.80K |
| 2026-09-22 | GBp 56.00 | +2.75% | GBp 54.50 | GBp 57.00 | GBp 53.31 | 67.46K |
| 2026-09-21 | GBp 54.50 | 0.00% | GBp 54.50 | GBp 56.00 | GBp 53.00 | 30.50K |
| 2026-09-18 | GBp 54.50 | 0.00% | GBp 54.50 | GBp 56.00 | GBp 53.00 | 7.99K |
| 2026-09-17 | GBp 54.50 | 0.00% | GBp 54.50 | GBp 56.00 | GBp 53.00 | 12.13K |
| 2026-09-16 | GBp 54.50 | -0.91% | GBp 55.00 | GBp 56.00 | GBp 53.30 | 19.28K |
| 2026-09-15 | GBp 55.00 | -1.79% | GBp 56.00 | GBp 56.00 | GBp 54.00 | 29.69K |
| 2026-09-14 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 57.00 | GBp 55.00 | 1.56K |
| 2026-09-11 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 57.00 | GBp 55.00 | 981 |
| 2026-09-10 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 57.00 | GBp 55.00 | 17.11K |
| 2026-09-09 | GBp 56.00 | -1.75% | GBp 56.00 | GBp 57.00 | GBp 55.00 | 25.79K |
| 2026-09-08 | GBp 57.00 | -2.56% | GBp 58.50 | GBp 58.00 | GBp 56.90 | 29.04K |
| 2026-09-07 | GBp 58.50 | 0.00% | GBp 58.50 | GBp 60.00 | GBp 57.00 | 30.39K |
| 2026-09-04 | GBp 58.50 | 0.00% | GBp 58.50 | GBp 60.00 | GBp 57.00 | 1.22K |
| 2026-09-03 | GBp 58.50 | 0.00% | GBp 58.50 | GBp 59.20 | GBp 57.33 | 4.11K |
| 2026-09-02 | GBp 58.50 | 0.00% | GBp 58.50 | GBp 59.99 | GBp 57.30 | 791 |
| 2026-09-01 | GBp 58.50 | 0.00% | GBp 58.50 | GBp 60.00 | GBp 57.00 | 6.23K |
| 2026-08-28 | GBp 58.50 | 0.00% | GBp 58.50 | GBp 60.00 | GBp 57.00 | 5.11K |
| 2026-08-27 | GBp 58.50 | 0.00% | GBp 58.50 | GBp 60.00 | GBp 57.00 | 14.88K |
| 2026-08-26 | GBp 58.50 | 0.00% | GBp 58.50 | GBp 57.25 | GBp 57.25 | 23 |
| 2026-08-25 | GBp 58.50 | 0.00% | GBp 58.50 | GBp 59.99 | GBp 59.22 | 1.51K |
| 2026-08-24 | GBp 58.50 | 0.00% | GBp 58.50 | GBp 60.00 | GBp 57.00 | 3.55K |
| 2026-08-21 | GBp 58.50 | +1.74% | GBp 57.50 | GBp 60.00 | GBp 57.15 | 43.39K |
| 2026-08-20 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 58.00 | GBp 57.00 | 29.50K |
| 2026-08-19 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.79 | GBp 57.00 | 58.82K |
| 2026-08-18 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 58.00 | GBp 57.13 | 114.52K |
| 2026-08-17 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 58.00 | GBp 57.00 | 40.86K |
| 2026-08-14 | GBp 57.50 | -3.36% | GBp 59.50 | GBp 61.00 | GBp 56.00 | 114.78K |
| 2026-08-13 | GBp 59.50 | +3.48% | GBp 57.50 | GBp 60.90 | GBp 56.00 | 117.59K |
| 2026-08-12 | GBp 57.50 | -5.74% | GBp 61.00 | GBp 62.00 | GBp 56.00 | 81.65K |
| 2026-08-11 | GBp 61.00 | -0.81% | GBp 61.00 | GBp 62.00 | GBp 60.00 | 20.37K |
| 2026-08-10 | GBp 61.50 | 0.00% | GBp 61.50 | GBp 62.00 | GBp 60.30 | 15.59K |
| 2026-08-07 | GBp 61.50 | -0.81% | GBp 62.00 | GBp 63.00 | GBp 60.00 | 34.19K |
| 2026-08-06 | GBp 62.00 | +0.81% | GBp 63.50 | GBp 66.00 | GBp 61.00 | 164.67K |
| 2026-08-05 | GBp 61.50 | 0.00% | GBp 61.50 | GBp 62.00 | GBp 61.00 | 13.50K |
| 2026-08-04 | GBp 61.50 | -3.15% | GBp 63.50 | GBp 64.00 | GBp 61.00 | 154.54K |
| 2026-08-03 | GBp 63.50 | +2.42% | GBp 62.00 | GBp 65.00 | GBp 62.00 | 154.68K |
| 2026-07-31 | GBp 62.00 | +9.73% | GBp 56.50 | GBp 64.00 | GBp 55.00 | 355.11K |
| 2026-07-30 | GBp 56.50 | +0.89% | GBp 56.00 | GBp 58.00 | GBp 56.05 | 34.11K |
| 2026-07-29 | GBp 56.00 | +0.90% | GBp 55.50 | GBp 57.00 | GBp 54.00 | 256.79K |
| 2026-07-28 | GBp 55.50 | -0.89% | GBp 56.00 | GBp 58.00 | GBp 55.00 | 205.81K |
| 2026-07-27 | GBp 56.00 | +23.08% | GBp 46.00 | GBp 57.00 | GBp 45.00 | 707.81K |
| 2026-07-24 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 0 |
| 2026-07-23 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.90 | GBp 45.98 | 18.63K |
| 2026-07-22 | GBp 45.50 | +1.11% | GBp 45.00 | GBp 47.00 | GBp 45.99 | 12.87K |
| 2026-07-21 | GBp 45.00 | 0.00% | GBp 45.00 | GBp 46.00 | GBp 45.99 | 5.20K |
| 2026-07-20 | GBp 45.00 | 0.00% | GBp 45.00 | GBp 46.00 | GBp 44.00 | 29.74K |
| 2026-07-17 | GBp 45.00 | -0.44% | GBp 45.00 | GBp 46.20 | GBp 44.00 | 43.95K |
| 2026-07-16 | GBp 45.20 | +0.44% | GBp 45.00 | GBp 46.00 | GBp 44.00 | 57.39K |
| 2026-07-15 | GBp 45.00 | +3.45% | GBp 43.50 | GBp 46.00 | GBp 42.00 | 74.87K |
| 2026-07-14 | GBp 43.50 | +3.57% | GBp 42.00 | GBp 45.00 | GBp 42.55 | 210.13K |
| 2026-07-13 | GBp 42.00 | -1.18% | GBp 42.00 | GBp 44.00 | GBp 40.00 | 25.94K |
| 2026-07-10 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 44.00 | GBp 41.00 | 7.13K |
| 2026-07-09 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 44.00 | GBp 41.30 | 7.86K |
| 2026-07-08 | GBp 42.50 | -1.16% | GBp 43.00 | GBp 44.00 | GBp 41.75 | 73.07K |
| 2026-07-07 | GBp 43.00 | 0.00% | GBp 43.00 | GBp 44.00 | GBp 43.62 | 16.04K |
| 2026-07-06 | GBp 43.00 | -1.15% | GBp 43.50 | GBp 45.00 | GBp 42.50 | 41.59K |
| 2026-07-03 | GBp 43.50 | 0.00% | GBp 43.50 | GBp 45.00 | GBp 42.00 | 63.42K |
| 2026-07-02 | GBp 43.50 | +1.16% | GBp 43.00 | GBp 45.00 | GBp 42.32 | 41.95K |
| 2026-07-01 | GBp 43.00 | +16.22% | GBp 39.50 | GBp 45.00 | GBp 40.00 | 334.24K |
| 2026-06-30 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 37.84 | GBp 36.51 | 22.07K |
| 2026-06-29 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 36.00 | GBp 36.00 | 2 |
| 2026-06-26 | GBp 37.00 | 0.00% | GBp 38.00 | GBp 37.84 | GBp 36.10 | 221 |
| 2026-06-25 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 38.00 | GBp 36.00 | 26.70K |
| 2026-06-24 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 37.90 | GBp 36.35 | 38.74K |
| 2026-06-23 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 36.79 | GBp 36.79 | 85.00K |
| 2026-06-22 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 38.00 | GBp 36.00 | 4.73K |
| 2026-06-19 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 36.30 | GBp 36.30 | 500 |
| 2026-06-18 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 38.00 | GBp 36.00 | 28.32K |
| 2026-06-17 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 38.00 | GBp 36.25 | 109.76K |
| 2026-06-16 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 36.13 | GBp 36.10 | 30.40K |
| 2026-06-15 | GBp 37.00 | -1.33% | GBp 37.50 | GBp 37.80 | GBp 36.00 | 131.63K |
| 2026-06-12 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 38.00 | GBp 37.00 | 219.87K |
| 2026-06-11 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 38.00 | GBp 37.28 | 14.54K |
| 2026-06-10 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 38.00 | GBp 37.00 | 13.03K |
| 2026-06-09 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 38.00 | GBp 37.00 | 11.80K |
| 2026-06-08 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 38.00 | GBp 37.70 | 60.64K |
| 2026-06-05 | GBp 37.50 | -2.60% | GBp 38.50 | GBp 40.00 | GBp 37.35 | 56.94K |
| 2026-06-04 | GBp 38.50 | +1.32% | GBp 38.00 | GBp 39.00 | GBp 37.00 | 41.79K |
| 2026-06-03 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 38.40 | GBp 37.35 | 42.14K |
| 2026-06-02 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 39.00 | GBp 37.33 | 81 |
| 2026-06-01 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 39.00 | GBp 37.00 | 55.46K |
| 2026-05-29 | GBp 38.00 | +1.33% | GBp 37.50 | GBp 39.00 | GBp 38.00 | 21.45K |
| 2026-05-28 | GBp 37.50 | -2.60% | GBp 38.50 | GBp 40.00 | GBp 36.00 | 9.76K |
| 2026-05-27 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 37.00 | 547 |