Shearwater Group plc (AIM:SWG)
London · Delayed Price · Currency is GBP · Price in GBX 62.50
0.00 (0.00%)
Oct 31, 2025, 3:43 PM GMT+1
Shearwater Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 46,483 |
| Oct 30, 2025 | 61.00 | 62.99 | 60.00 | 62.50 | 62.50 | 2.46% | 76,873 |
| Oct 29, 2025 | 58.00 | 61.75 | 58.00 | 61.00 | 61.00 | 2.52% | 76,182 |
| Oct 28, 2025 | 58.25 | 60.00 | 57.50 | 59.50 | 59.50 | 0.85% | 61,261 |
| Oct 27, 2025 | 57.50 | 59.00 | 57.00 | 59.00 | 59.00 | 3.51% | 25,628 |
| Oct 24, 2025 | 56.00 | 58.00 | 55.05 | 57.00 | 57.00 | 1.79% | 56,255 |
| Oct 23, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 25,501 |
| Oct 22, 2025 | 56.50 | 56.50 | 55.00 | 56.00 | 56.00 | -0.88% | 67,680 |
| Oct 21, 2025 | 56.50 | 56.50 | 55.06 | 56.50 | 56.50 | - | 11,170 |
| Oct 20, 2025 | 56.00 | 56.50 | 55.06 | 56.50 | 56.50 | 0.89% | 121 |
| Oct 17, 2025 | 56.00 | 57.70 | 55.00 | 56.00 | 56.00 | - | 50,670 |
| Oct 16, 2025 | 56.50 | 57.00 | 54.00 | 56.00 | 56.00 | -0.88% | 53,224 |
| Oct 15, 2025 | 56.50 | 58.00 | 54.62 | 56.50 | 56.50 | - | 24,489 |
| Oct 14, 2025 | 58.50 | 59.96 | 55.30 | 56.50 | 56.50 | -3.42% | 27,048 |
| Oct 13, 2025 | 60.00 | 60.00 | 56.25 | 58.50 | 58.50 | -2.50% | 83,796 |
| Oct 10, 2025 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 27,616 |
| Oct 9, 2025 | 60.00 | 61.00 | 58.08 | 60.00 | 60.00 | - | 17,400 |
| Oct 8, 2025 | 59.00 | 62.00 | 56.60 | 60.00 | 60.00 | 1.69% | 24,799 |
| Oct 7, 2025 | 60.00 | 62.00 | 56.50 | 59.00 | 59.00 | -1.67% | 14,686 |
| Oct 6, 2025 | 60.00 | 62.00 | 58.08 | 60.00 | 60.00 | - | 26,129 |
| Oct 3, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 500 |
| Oct 2, 2025 | 61.50 | 61.50 | 59.00 | 60.00 | 60.00 | -2.44% | 11,262 |
| Oct 1, 2025 | 63.00 | 65.00 | 60.00 | 61.50 | 61.50 | -2.38% | 44,796 |
| Sep 30, 2025 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 3,603 |
| Sep 29, 2025 | 62.00 | 63.00 | 61.25 | 63.00 | 63.00 | 1.61% | 96,387 |
| Sep 26, 2025 | 61.00 | 62.70 | 60.00 | 62.00 | 62.00 | 1.64% | 84,888 |
| Sep 25, 2025 | 61.50 | 62.00 | 60.00 | 61.00 | 61.00 | -0.81% | 125,902 |
| Sep 24, 2025 | 61.50 | 62.97 | 61.50 | 61.50 | 61.50 | - | 31,038 |
| Sep 23, 2025 | 55.00 | 62.25 | 54.55 | 61.50 | 61.50 | 13.89% | 84,702 |
| Sep 22, 2025 | 52.50 | 59.00 | 50.00 | 54.00 | 54.00 | 2.86% | 103,034 |
| Sep 19, 2025 | 52.50 | 52.60 | 50.00 | 52.50 | 52.50 | - | 54,458 |
| Sep 18, 2025 | 52.50 | 53.00 | 51.50 | 52.50 | 52.50 | - | 4,356 |
| Sep 17, 2025 | 53.00 | 53.00 | 50.00 | 52.50 | 52.50 | -0.94% | 29,475 |
| Sep 16, 2025 | 54.50 | 54.50 | 51.13 | 53.00 | 53.00 | -2.75% | 12,231 |
| Sep 15, 2025 | 55.00 | 56.00 | 51.00 | 54.50 | 54.50 | -0.91% | 23,140 |
| Sep 12, 2025 | 56.50 | 58.00 | 52.98 | 55.00 | 55.00 | -2.65% | 21,929 |
| Sep 11, 2025 | 57.00 | 58.00 | 54.00 | 56.50 | 56.50 | -0.88% | 12,051 |
| Sep 10, 2025 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 44,204 |
| Sep 9, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 14,966 |
| 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 |