Shearwater Group plc (AIM:SWG)
London · Delayed Price · Currency is GBP · Price in GBX 56.00
-1.00 (-1.75%)
Sep 9, 2025, 8:20 AM GMT+1
Shearwater Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 18,000 |
| Sep 8, 2025 | 55.50 | 57.95 | 54.00 | 57.00 | 57.00 | 2.70% | 102,916 |
| Sep 5, 2025 | 55.50 | 55.90 | 54.03 | 55.50 | 55.50 | - | 42,571 |
| Sep 4, 2025 | 55.50 | 57.00 | 54.03 | 55.50 | 55.50 | 1.83% | 20,004 |
| Sep 3, 2025 | 54.50 | 55.00 | 54.01 | 54.50 | 54.50 | - | 32,687 |
| Sep 2, 2025 | 55.50 | 56.00 | 54.50 | 54.50 | 54.50 | -1.80% | 35,258 |
| Sep 1, 2025 | 59.40 | 59.40 | 53.15 | 55.50 | 55.50 | -5.13% | 179,400 |
| Aug 29, 2025 | 59.00 | 60.00 | 57.00 | 58.50 | 58.50 | -1.68% | 5,137 |
| Aug 28, 2025 | 63.00 | 63.00 | 59.00 | 59.50 | 59.50 | -2.46% | 6,568 |
| Aug 27, 2025 | 64.00 | 64.00 | 59.00 | 61.00 | 61.00 | -2.40% | 23,980 |
| Aug 26, 2025 | 61.78 | 64.00 | 61.00 | 62.50 | 62.50 | 1.63% | 36,002 |
| Aug 22, 2025 | 61.14 | 61.95 | 61.00 | 61.50 | 61.50 | 2.50% | 43,488 |
| Aug 21, 2025 | 61.00 | 61.99 | 60.00 | 60.00 | 60.00 | -2.44% | 26,102 |
| Aug 20, 2025 | 61.99 | 61.99 | 61.10 | 61.50 | 61.50 | 0.82% | 27,856 |
| Aug 19, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 26,005 |
| Aug 18, 2025 | 61.00 | 62.50 | 61.00 | 62.00 | 62.00 | -3.13% | 9,973 |
| Aug 15, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 21,236 |
| Aug 14, 2025 | 66.00 | 66.00 | 62.00 | 64.00 | 64.00 | -0.78% | 3,771 |
| Aug 13, 2025 | 65.00 | 67.00 | 63.00 | 64.50 | 64.50 | -3.01% | 22,992 |
| Aug 12, 2025 | 65.08 | 66.50 | 65.00 | 66.50 | 66.50 | - | 25,650 |
| Aug 11, 2025 | 69.50 | 69.50 | 65.50 | 66.50 | 66.50 | - | 49,556 |
| Aug 8, 2025 | 66.00 | 66.50 | 65.50 | 66.50 | 66.50 | 3.91% | 21,500 |
| Aug 7, 2025 | 63.85 | 65.00 | 61.00 | 64.00 | 64.00 | 2.40% | 26,931 |
| Aug 6, 2025 | 62.13 | 62.50 | 62.13 | 62.50 | 62.50 | - | 14,610 |
| 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 |