Shearwater Group plc (AIM:SWG)
London · Delayed Price · Currency is GBP · Price in GBX 43.00
-0.50 (-1.15%)
Jul 6, 2026, 3:35 PM GMT
Shearwater Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 43.50 | 43.75 | 42.00 | 42.75 | - | -1.72% | 3,414 |
| Jul 2, 2026 | 43.00 | 45.00 | 42.32 | 43.50 | 43.50 | 1.16% | 41,947 |
| Jul 1, 2026 | 39.50 | 45.00 | 40.00 | 43.00 | 43.00 | 16.22% | 334,241 |
| Jun 30, 2026 | 37.00 | 37.84 | 36.51 | 37.00 | 37.00 | - | 22,065 |
| Jun 29, 2026 | 37.00 | 36.00 | 36.00 | 37.00 | 37.00 | - | 3 |
| Jun 26, 2026 | 38.00 | 37.84 | 36.10 | 37.00 | 37.00 | - | 221 |
| Jun 25, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 26,700 |
| Jun 24, 2026 | 36.79 | 37.90 | 36.35 | 37.00 | 37.00 | - | 38,738 |
| Jun 23, 2026 | 37.00 | 36.79 | 36.79 | 37.00 | 37.00 | - | 85,000 |
| Jun 22, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 4,735 |
| Jun 19, 2026 | 37.00 | 36.30 | 36.30 | 37.00 | 37.00 | - | 500 |
| Jun 18, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 28,318 |
| Jun 17, 2026 | 37.00 | 38.00 | 36.25 | 37.00 | 37.00 | - | 109,755 |
| Jun 16, 2026 | 37.00 | 36.13 | 36.10 | 37.00 | 37.00 | - | 30,400 |
| Jun 15, 2026 | 37.50 | 37.80 | 36.00 | 37.00 | 37.00 | -1.33% | 131,632 |
| Jun 12, 2026 | 37.50 | 38.00 | 37.50 | 37.50 | 37.50 | - | 134,874 |
| Jun 11, 2026 | 37.50 | 38.00 | 37.28 | 37.50 | 37.50 | - | 14,542 |
| Jun 10, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 13,032 |
| Jun 9, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 11,800 |
| Jun 8, 2026 | 37.50 | 38.00 | 37.70 | 37.50 | 37.50 | - | 60,644 |
| Jun 5, 2026 | 38.50 | 40.00 | 37.35 | 37.50 | 37.50 | -2.60% | 56,935 |
| Jun 4, 2026 | 38.00 | 39.00 | 37.00 | 38.50 | 38.50 | 1.32% | 21,794 |
| Jun 3, 2026 | 38.00 | 38.40 | 37.35 | 38.00 | 38.00 | - | 42,143 |
| Jun 2, 2026 | 38.00 | 39.00 | 37.33 | 38.00 | 38.00 | - | 82 |
| Jun 1, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 55,455 |
| May 29, 2026 | 37.50 | 39.00 | 38.00 | 38.00 | 38.00 | 1.33% | 21,453 |
| May 28, 2026 | 38.50 | 40.00 | 36.00 | 37.50 | 37.50 | -2.60% | 9,762 |
| May 27, 2026 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | - | 547 |
| May 26, 2026 | 38.50 | 39.25 | 37.55 | 38.50 | 38.50 | - | 11,804 |
| May 22, 2026 | 37.50 | 40.00 | 37.00 | 38.50 | 38.50 | 2.67% | 75,866 |
| May 21, 2026 | 38.90 | 40.00 | 37.00 | 37.50 | 37.50 | -2.60% | 69,193 |
| May 20, 2026 | 39.00 | 38.10 | 37.15 | 38.50 | 38.50 | -1.28% | 12,487 |
| May 19, 2026 | 39.00 | 39.30 | 38.00 | 39.00 | 39.00 | - | 6,175 |
| May 18, 2026 | 39.50 | 39.50 | 38.00 | 39.00 | 39.00 | - | 8,009 |
| May 15, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 1,813 |
| May 14, 2026 | 39.00 | 38.10 | 38.10 | 39.00 | 39.00 | - | 8,304 |
| May 13, 2026 | 39.50 | 38.15 | 38.00 | 39.00 | 39.00 | -1.27% | 33,113 |
| May 12, 2026 | 40.00 | 41.00 | 38.00 | 39.50 | 39.50 | -1.25% | 32,552 |
| May 11, 2026 | 40.00 | 41.00 | 40.20 | 40.00 | 40.00 | - | 762 |
| May 8, 2026 | 41.00 | 40.95 | 39.00 | 40.00 | 40.00 | -2.44% | 54,017 |
| May 7, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 8,403 |
| May 6, 2026 | 44.00 | 44.00 | 41.00 | 41.00 | 41.00 | -6.82% | 88,665 |
| May 5, 2026 | 39.80 | 44.98 | 39.96 | 44.00 | 44.00 | 10.55% | 104,156 |
| May 1, 2026 | 39.00 | 40.00 | 39.60 | 39.80 | 39.80 | 2.05% | 69,860 |
| Apr 30, 2026 | 37.50 | 39.50 | 37.00 | 39.00 | 39.00 | 4.00% | 120,815 |
| Apr 29, 2026 | 37.50 | 39.00 | 37.10 | 37.50 | 37.50 | - | 157,912 |
| Apr 28, 2026 | 37.50 | 37.05 | 37.00 | 37.50 | 37.50 | - | 23,773 |
| Apr 27, 2026 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | -1.32% | 9,800 |
| Apr 24, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 50,688 |
| Apr 23, 2026 | 38.00 | 38.40 | 37.10 | 38.00 | 38.00 | - | 15,013 |