Shearwater Group plc (AIM:SWG)
London · Delayed Price · Currency is GBP · Price in GBX 56.00
0.00 (0.00%)
Sep 24, 2026, 2:27 PM GMT
Shearwater Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 58.50 | 59.99 | 59.23 | 58.50 | 58.50 | - | 1,506 |
| Aug 24, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 3,554 |
| Aug 21, 2026 | 57.50 | 60.00 | 57.15 | 58.50 | 58.50 | 1.74% | 43,388 |
| Aug 20, 2026 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | - | 29,501 |
| Aug 19, 2026 | 57.50 | 57.79 | 57.00 | 57.50 | 57.50 | - | 58,819 |
| Aug 18, 2026 | 57.50 | 58.00 | 57.13 | 57.50 | 57.50 | - | 114,517 |
| Aug 17, 2026 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | - | 40,863 |
| Aug 14, 2026 | 59.50 | 61.00 | 56.00 | 57.50 | 57.50 | -3.36% | 114,782 |
| Aug 13, 2026 | 57.50 | 60.90 | 56.00 | 59.50 | 59.50 | 3.48% | 117,588 |
| Aug 12, 2026 | 61.00 | 62.00 | 56.00 | 57.50 | 57.50 | -5.74% | 81,646 |
| Aug 11, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | -0.81% | 20,366 |
| Aug 10, 2026 | 61.50 | 62.00 | 60.30 | 61.50 | 61.50 | - | 15,595 |
| Aug 7, 2026 | 62.00 | 63.00 | 60.00 | 61.50 | 61.50 | -0.81% | 34,189 |
| Aug 6, 2026 | 63.50 | 66.00 | 61.00 | 62.00 | 62.00 | 0.81% | 164,674 |
| Aug 5, 2026 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | - | 13,499 |
| Aug 4, 2026 | 63.50 | 64.00 | 61.00 | 61.50 | 61.50 | -3.15% | 154,537 |
| Aug 3, 2026 | 62.00 | 65.00 | 62.00 | 63.50 | 63.50 | 2.42% | 154,681 |
| Jul 31, 2026 | 56.50 | 64.00 | 55.00 | 62.00 | 62.00 | 9.73% | 355,107 |
| Jul 30, 2026 | 56.00 | 58.00 | 56.05 | 56.50 | 56.50 | 0.89% | 34,111 |
| Jul 29, 2026 | 55.50 | 57.00 | 54.00 | 56.00 | 56.00 | 0.90% | 256,786 |
| Jul 28, 2026 | 56.00 | 58.00 | 55.00 | 55.50 | 55.50 | -0.89% | 205,807 |
| Jul 27, 2026 | 46.00 | 57.00 | 45.00 | 56.00 | 56.00 | 23.08% | 707,810 |
| Jul 24, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jul 23, 2026 | 45.50 | 46.90 | 45.98 | 45.50 | 45.50 | - | 18,628 |
| Jul 22, 2026 | 45.00 | 47.00 | 45.99 | 45.50 | 45.50 | 1.11% | 12,874 |
| Jul 21, 2026 | 45.00 | 46.00 | 45.99 | 45.00 | 45.00 | - | 5,201 |
| Jul 20, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 29,744 |
| Jul 17, 2026 | 45.00 | 46.20 | 44.00 | 45.00 | 45.00 | -0.44% | 43,955 |
| Jul 16, 2026 | 45.00 | 46.00 | 44.00 | 45.20 | 45.20 | 0.44% | 57,388 |