Shearwater Group plc (AIM:SWG)
London · Delayed Price · Currency is GBP · Price in GBX 41.50
0.00 (0.00%)
Dec 31, 2025, 12:07 PM GMT+1
Shearwater Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 58.50 | 59.00 | 57.10 | 58.00 | 58.00 | -0.85% | 21,819 |
| Nov 6, 2025 | 58.50 | 60.00 | 58.02 | 58.50 | 58.50 | - | 20,391 |
| Nov 5, 2025 | 60.50 | 62.90 | 58.02 | 58.50 | 58.50 | -6.40% | 62,546 |
| Nov 4, 2025 | 62.50 | 62.70 | 62.00 | 62.50 | 62.50 | - | 18,909 |
| Nov 3, 2025 | 62.50 | 62.89 | 62.01 | 62.50 | 62.50 | - | 6,108 |
| 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% | 66,873 |
| Oct 29, 2025 | 60.50 | 61.75 | 58.00 | 61.00 | 61.00 | 2.52% | 75,477 |
| Oct 28, 2025 | 58.25 | 60.00 | 57.50 | 59.50 | 59.50 | 0.85% | 61,260 |
| 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 | 55.04 | 55.00 | 56.00 | 56.00 | - | 25,334 |
| Oct 22, 2025 | 56.50 | 55.06 | 55.00 | 56.00 | 56.00 | -0.88% | 67,680 |
| Oct 21, 2025 | 56.50 | 55.18 | 55.06 | 56.50 | 56.50 | - | 11,170 |