Shearwater Group plc (AIM:SWG)
London · Delayed Price · Currency is GBP · Price in GBX 62.50
+1.50 (2.46%)
Aug 5, 2025, 4:35 PM GMT+1
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 62.00 | 63.00 | 60.00 | 62.50 | 62.50 | 2.46% | 58,722 |
| Aug 4, 2025 | 60.99 | 63.00 | 60.00 | 61.00 | 61.00 | 0.83% | 45,126 |
| Aug 1, 2025 | 60.70 | 61.00 | 60.00 | 60.50 | 60.50 | -0.82% | 45,833 |
| Jul 31, 2025 | 60.02 | 61.95 | 60.00 | 61.00 | 61.00 | - | 22,996 |
| Jul 30, 2025 | 65.00 | 65.00 | 60.00 | 61.00 | 61.00 | -4.69% | 67,791 |
| Jul 29, 2025 | 65.13 | 67.00 | 61.25 | 64.00 | 64.00 | -5.88% | 65,880 |
| Jul 28, 2025 | 68.30 | 68.98 | 66.00 | 68.00 | 68.00 | -0.73% | 58,459 |
| Jul 25, 2025 | 68.02 | 70.00 | 67.40 | 68.50 | 68.50 | - | 180,366 |
| Jul 24, 2025 | 66.98 | 68.90 | 65.00 | 68.50 | 68.50 | 3.79% | 175,728 |
| Jul 23, 2025 | 63.00 | 67.00 | 62.00 | 66.00 | 66.00 | 5.60% | 47,361 |
| Jul 22, 2025 | 64.00 | 64.00 | 62.00 | 62.50 | 62.50 | - | 2,362 |
| Jul 21, 2025 | 60.00 | 64.00 | 59.90 | 62.50 | 62.50 | 5.93% | 129,225 |
| Jul 18, 2025 | 56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 6.31% | 51,095 |
| Jul 17, 2025 | 56.00 | 56.95 | 55.00 | 55.50 | 55.50 | -1.77% | 43,063 |
| Jul 16, 2025 | 59.80 | 59.80 | 56.50 | 56.50 | 56.50 | -4.24% | 34,908 |
| Jul 15, 2025 | 59.55 | 60.00 | 58.00 | 59.00 | 59.00 | -0.84% | 41,468 |
| Jul 14, 2025 | 61.22 | 62.00 | 59.00 | 59.50 | 59.50 | -0.83% | 83,775 |
| Jul 11, 2025 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | -4.00% | 57,217 |
| Jul 10, 2025 | 61.04 | 65.00 | 60.00 | 62.50 | 62.50 | 5.93% | 280,819 |
| Jul 9, 2025 | 50.00 | 65.00 | 50.00 | 59.00 | 59.00 | 26.88% | 981,136 |
| Jul 8, 2025 | 45.82 | 48.00 | 45.82 | 46.50 | 46.50 | -1.06% | 39,439 |
| Jul 7, 2025 | 48.60 | 48.60 | 47.00 | 47.00 | 47.00 | - | 106 |
| Jul 4, 2025 | 45.82 | 47.00 | 45.82 | 47.00 | 47.00 | - | 400 |
| Jul 3, 2025 | 49.00 | 49.00 | 45.24 | 47.00 | 47.00 | - | 114 |
| Jul 2, 2025 | 46.13 | 49.00 | 45.82 | 47.00 | 47.00 | - | 70,593 |
| Jul 1, 2025 | 46.00 | 49.00 | 45.00 | 47.00 | 47.00 | - | 4,562 |
| Jun 30, 2025 | 48.60 | 48.60 | 47.00 | 47.00 | 47.00 | - | 10 |
| Jun 27, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 2.17% | 10,029 |
| Jun 26, 2025 | 45.82 | 47.00 | 45.82 | 46.00 | 46.00 | - | 5,034 |
| Jun 25, 2025 | 45.75 | 46.00 | 45.00 | 46.00 | 46.00 | - | 6,503 |
| Jun 24, 2025 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 41,699 |
| Jun 23, 2025 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 10,459 |
| Jun 20, 2025 | 47.00 | 47.00 | 45.50 | 46.00 | 46.00 | 1.10% | 5,188 |
| Jun 19, 2025 | 44.63 | 48.00 | 44.25 | 45.50 | 45.50 | - | 58,092 |
| Jun 18, 2025 | 45.00 | 47.00 | 44.41 | 45.50 | 45.50 | 2.25% | 30,216 |
| Jun 17, 2025 | 43.00 | 46.00 | 43.00 | 44.50 | 44.50 | 5.45% | 52,957 |
| Jun 16, 2025 | 45.00 | 45.00 | 42.00 | 42.20 | 42.20 | -4.09% | 43,731 |
| Jun 13, 2025 | 43.25 | 45.00 | 43.10 | 44.00 | 44.00 | - | 12,943 |
| Jun 12, 2025 | 46.22 | 46.22 | 44.00 | 44.00 | 44.00 | -3.30% | 21,238 |
| Jun 11, 2025 | 47.10 | 47.10 | 44.33 | 45.50 | 45.50 | -4.21% | 32,317 |
| Jun 10, 2025 | 47.00 | 48.00 | 47.00 | 47.50 | 47.50 | - | 22,345 |
| Jun 9, 2025 | 50.00 | 50.00 | 46.11 | 47.50 | 47.50 | -4.04% | 88,211 |
| Jun 6, 2025 | 49.30 | 51.00 | 49.00 | 49.50 | 49.50 | -1.98% | 3,585 |
| Jun 5, 2025 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | 1.00% | 9,134 |
| Jun 4, 2025 | 54.00 | 54.00 | 48.40 | 50.00 | 50.00 | -7.41% | 58,925 |
| Jun 3, 2025 | 51.75 | 54.00 | 50.25 | 54.00 | 54.00 | - | 86,323 |
| Jun 2, 2025 | 53.00 | 54.00 | 51.60 | 54.00 | 54.00 | 3.85% | 151,812 |
| May 30, 2025 | 53.80 | 54.00 | 51.22 | 52.00 | 52.00 | - | 126,931 |
| May 29, 2025 | 49.00 | 54.00 | 48.50 | 52.00 | 52.00 | 8.33% | 207,135 |
| May 28, 2025 | 46.50 | 49.00 | 45.44 | 48.00 | 48.00 | 10.34% | 231,676 |