Shearwater Group plc (AIM:SWG)
London · Delayed Price · Currency is GBP · Price in GBX 46.00
+1.00 (2.22%)
Jan 21, 2026, 4:17 PM GMT
Shearwater Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 44.10 | 46.00 | 44.00 | 47.00 | 47.00 | 4.44% | 36,069 |
| Jan 20, 2026 | 45.00 | 45.00 | 44.10 | 45.00 | 45.00 | - | 7,141 |
| Jan 19, 2026 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -2.17% | 24,295 |
| Jan 16, 2026 | 46.45 | 47.00 | 45.00 | 46.00 | 46.00 | -1.08% | 29,535 |
| Jan 15, 2026 | 47.00 | 47.40 | 45.00 | 46.50 | 46.50 | -1.06% | 59,117 |
| Jan 14, 2026 | 47.50 | 48.00 | 46.10 | 47.00 | 47.00 | -1.05% | 30,193 |
| Jan 13, 2026 | 46.50 | 49.00 | 46.55 | 47.50 | 47.50 | 2.15% | 28,055 |
| Jan 12, 2026 | 47.63 | 49.00 | 46.55 | 46.50 | 46.50 | -4.12% | 16,303 |
| Jan 9, 2026 | 48.00 | 49.00 | 48.00 | 48.50 | 48.50 | - | 15,036 |
| Jan 8, 2026 | 48.00 | 49.00 | 47.00 | 48.50 | 48.50 | 1.04% | 74,554 |
| Jan 7, 2026 | 47.50 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 106,372 |
| Jan 6, 2026 | 48.00 | 48.20 | 45.00 | 47.00 | 47.00 | -2.08% | 76,249 |
| Jan 5, 2026 | 44.50 | 49.00 | 44.95 | 48.00 | 48.00 | 7.87% | 315,935 |
| Jan 2, 2026 | 41.50 | 45.00 | 41.50 | 44.50 | 44.50 | 7.23% | 167,847 |
| Dec 31, 2025 | 41.50 | 42.00 | 41.95 | 41.50 | 41.50 | - | 32,092 |
| Dec 30, 2025 | 41.50 | 42.00 | 41.03 | 41.50 | 41.50 | - | 68,061 |
| Dec 29, 2025 | 41.00 | 42.00 | 40.00 | 41.50 | 41.50 | - | 41,393 |
| Dec 24, 2025 | 41.00 | 42.00 | 41.40 | 41.50 | 41.50 | 1.22% | 38,220 |
| Dec 23, 2025 | 43.50 | 43.60 | 40.00 | 41.00 | 41.00 | -4.65% | 122,349 |
| Dec 22, 2025 | 43.00 | 42.10 | 42.10 | 43.00 | 43.00 | - | 2,500 |
| Dec 19, 2025 | 42.55 | 43.40 | 42.00 | 43.00 | 43.00 | - | 58,380 |
| Dec 18, 2025 | 42.50 | 42.50 | 42.50 | 43.00 | 43.00 | - | 3,375 |
| Dec 17, 2025 | 42.50 | 43.00 | 42.00 | 43.00 | 43.00 | 1.18% | 101,221 |
| Dec 16, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 63,000 |
| Dec 15, 2025 | 43.00 | 43.00 | 42.25 | 42.50 | 42.50 | -1.16% | 18,103 |
| Dec 12, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 10,092 |
| Dec 11, 2025 | 44.00 | 45.20 | 43.00 | 43.00 | 43.00 | -4.44% | 96,955 |
| Dec 10, 2025 | 45.50 | 46.00 | 44.00 | 45.00 | 45.00 | -1.10% | 25,825 |
| Dec 9, 2025 | 45.50 | 44.45 | 44.45 | 45.50 | 45.50 | - | 7,473 |
| Dec 8, 2025 | 44.00 | 45.90 | 44.00 | 45.50 | 45.50 | 1.11% | 79,928 |
| Dec 5, 2025 | 44.50 | 45.50 | 44.00 | 45.00 | 45.00 | 1.12% | 33,383 |
| Dec 4, 2025 | 44.00 | 47.30 | 44.85 | 44.50 | 44.50 | 4.71% | 172,392 |
| Dec 3, 2025 | 44.50 | 45.00 | 41.66 | 42.50 | 42.50 | -4.49% | 39,922 |
| Dec 2, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 16,892 |
| Dec 1, 2025 | 44.50 | 44.01 | 44.01 | 44.50 | 44.50 | - | 1,364 |
| Nov 28, 2025 | 44.50 | 44.55 | 44.00 | 44.50 | 44.50 | - | 39,773 |
| Nov 27, 2025 | 44.50 | 44.55 | 44.55 | 44.50 | 44.50 | - | 15,000 |
| Nov 26, 2025 | 44.00 | 44.95 | 44.35 | 44.50 | 44.50 | 1.14% | 58,281 |
| Nov 25, 2025 | 42.50 | 44.00 | 42.30 | 44.00 | 44.00 | 3.53% | 61,473 |
| Nov 24, 2025 | 43.50 | 45.00 | 42.22 | 42.50 | 42.50 | -2.30% | 48,678 |
| Nov 21, 2025 | 45.00 | 45.00 | 43.00 | 43.50 | 43.50 | -4.40% | 54,009 |
| Nov 20, 2025 | 45.50 | 45.45 | 43.75 | 45.50 | 45.50 | - | 38,926 |
| Nov 19, 2025 | 47.50 | 48.00 | 45.05 | 45.50 | 45.50 | -4.21% | 63,990 |
| Nov 18, 2025 | 49.00 | 49.00 | 45.50 | 47.50 | 47.50 | -1.04% | 26,966 |
| Nov 17, 2025 | 51.00 | 52.00 | 46.83 | 48.00 | 48.00 | -5.88% | 88,735 |
| Nov 14, 2025 | 50.50 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 13, 2025 | 51.50 | 52.00 | 50.00 | 50.50 | 50.50 | -1.94% | 78,067 |
| Nov 12, 2025 | 50.50 | 52.00 | 49.50 | 51.50 | 51.50 | -2.83% | 107,825 |
| Nov 11, 2025 | 64.00 | 61.60 | 48.52 | 53.00 | 53.00 | -13.82% | 617,250 |
| Nov 10, 2025 | 58.00 | 62.18 | 57.30 | 61.50 | 61.50 | 6.03% | 69,818 |