Shearwater Group plc (AIM:SWG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 64.44
+0.44 (0.69%)
Nov 4, 2026, 4:09 PM GMT
Shearwater Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 64.39 | 64.45 | 63.10 | 64.44 | 64.44 | 0.69% | 76,243 |
| Nov 3, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 17,280 |
| Nov 2, 2026 | 65.50 | 66.00 | 63.00 | 64.00 | 64.00 | -2.29% | 48,461 |
| Oct 30, 2026 | 65.00 | 67.00 | 64.00 | 65.50 | 65.50 | 0.77% | 30,950 |
| Oct 29, 2026 | 65.50 | 66.00 | 64.00 | 65.00 | 65.00 | -0.76% | 131,829 |
| Oct 28, 2026 | 66.00 | 67.00 | 65.00 | 65.50 | 65.50 | -0.76% | 298,505 |
| Oct 27, 2026 | 70.50 | 72.00 | 63.00 | 66.00 | 66.00 | -5.71% | 457,330 |
| Oct 26, 2026 | 71.00 | 72.00 | 67.00 | 70.00 | 70.00 | -1.41% | 156,832 |
| Oct 23, 2026 | 71.00 | 74.00 | 70.00 | 71.00 | 71.00 | - | 52,554 |
| Oct 22, 2026 | 71.50 | 74.00 | 70.00 | 71.00 | 71.00 | -0.70% | 204,202 |
| Oct 21, 2026 | 71.50 | 73.00 | 70.78 | 71.50 | 71.50 | - | 64,393 |
| Oct 20, 2026 | 71.00 | 75.00 | 70.00 | 71.50 | 71.50 | 2.88% | 289,705 |
| Oct 19, 2026 | 69.50 | 69.95 | 68.00 | 69.50 | 69.50 | - | 25,847 |
| Oct 16, 2026 | 70.50 | 71.00 | 68.00 | 69.50 | 69.50 | - | 24,127 |
| Oct 15, 2026 | 69.00 | 71.00 | 68.78 | 69.50 | 69.50 | 0.72% | 20,966 |
| Oct 14, 2026 | 72.00 | 72.00 | 70.00 | 69.00 | 69.00 | -2.82% | 29,720 |
| Oct 13, 2026 | 68.50 | 71.80 | 68.00 | 71.00 | 71.00 | 2.90% | 244,208 |
| Oct 12, 2026 | 67.00 | 70.00 | 65.00 | 69.00 | 69.00 | 4.55% | 46,327 |
| Oct 9, 2026 | 66.00 | 69.00 | 69.00 | 66.00 | 66.00 | -1.49% | 43,613 |
| Oct 8, 2026 | 67.70 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 47,695 |
| Oct 7, 2026 | 68.26 | 70.00 | 67.88 | 68.00 | 68.00 | -0.73% | 38,484 |
| Oct 6, 2026 | 67.50 | 70.00 | 67.00 | 68.50 | 68.50 | 1.48% | 18,511 |
| Oct 5, 2026 | 67.65 | 69.00 | 67.00 | 67.50 | 67.50 | -0.74% | 32,270 |
| Oct 2, 2026 | 66.50 | 70.00 | 65.00 | 68.00 | 68.00 | 2.26% | 48,375 |
| Oct 1, 2026 | 67.00 | 68.00 | 65.00 | 66.50 | 66.50 | 0.76% | 67,789 |
| Sep 30, 2026 | 66.85 | 70.00 | 65.00 | 66.00 | 66.00 | -0.75% | 122,880 |
| Sep 29, 2026 | 61.00 | 67.00 | 60.00 | 66.50 | 66.50 | 11.76% | 271,398 |
| Sep 28, 2026 | 59.50 | 61.00 | 58.00 | 59.50 | 59.50 | - | 38,248 |
| Sep 25, 2026 | 56.00 | 61.00 | 55.20 | 59.50 | 59.50 | 6.25% | 134,946 |
| Sep 24, 2026 | 55.32 | 57.00 | 54.25 | 56.00 | 56.00 | - | 68,241 |
| Sep 23, 2026 | 56.00 | 56.90 | 55.22 | 56.00 | 56.00 | - | 20,800 |
| Sep 22, 2026 | 53.31 | 57.00 | 53.31 | 56.00 | 56.00 | 2.75% | 67,463 |
| Sep 21, 2026 | 53.56 | 56.00 | 53.00 | 54.50 | 54.50 | - | 30,496 |
| Sep 18, 2026 | 53.42 | 56.00 | 53.00 | 54.50 | 54.50 | - | 7,991 |
| Sep 17, 2026 | 56.00 | 56.00 | 53.00 | 54.50 | 54.50 | - | 12,134 |
| Sep 16, 2026 | 54.00 | 56.00 | 53.30 | 54.50 | 54.50 | -0.91% | 19,278 |
| Sep 15, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 29,691 |
| Sep 14, 2026 | 56.20 | 57.00 | 55.00 | 56.00 | 56.00 | - | 1,558 |
| Sep 11, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 982 |
| Sep 10, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 17,106 |
| Sep 9, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 25,791 |
| Sep 8, 2026 | 58.50 | 58.00 | 56.90 | 57.00 | 57.00 | -2.56% | 29,037 |
| Sep 7, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 30,393 |
| Sep 4, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 1,222 |
| Sep 3, 2026 | 58.50 | 59.20 | 57.33 | 58.50 | 58.50 | - | 4,111 |
| Sep 2, 2026 | 59.99 | 59.99 | 57.30 | 58.50 | 58.50 | - | 791 |
| Sep 1, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 6,229 |
| Aug 28, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 5,109 |
| Aug 27, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 14,876 |
| Aug 26, 2026 | 58.50 | 57.25 | 57.25 | 58.50 | 58.50 | - | 23 |