Shearwater Group plc (AIM:SWG)
London · Delayed Price · Currency is GBP · Price in GBX 44.00
+4.20 (10.55%)
May 5, 2026, 3:58 PM GMT
Shearwater Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 39.00 | 40.00 | 39.60 | 39.80 | 39.80 | 2.05% | 69,860 |
| Apr 30, 2026 | 37.00 | 37.00 | 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 |
| Apr 22, 2026 | 37.50 | 39.00 | 37.20 | 38.00 | 38.00 | - | 118,208 |
| Apr 21, 2026 | 38.50 | 40.00 | 37.15 | 38.00 | 38.00 | -1.30% | 6,410 |
| Apr 20, 2026 | 38.50 | 40.00 | 37.10 | 38.50 | 38.50 | - | 49,407 |
| Apr 17, 2026 | 38.50 | 40.00 | 37.03 | 38.50 | 38.50 | - | 45,724 |
| Apr 16, 2026 | 37.10 | 39.00 | 37.03 | 38.50 | 38.50 | 1.32% | 16,177 |
| Apr 15, 2026 | 39.00 | 40.00 | 37.10 | 38.00 | 38.00 | -2.56% | 17,214 |
| Apr 14, 2026 | 39.00 | 39.33 | 38.00 | 39.00 | 39.00 | - | 34,714 |
| Apr 13, 2026 | 39.50 | 41.00 | 38.00 | 39.00 | 39.00 | -1.27% | 10,314 |
| Apr 10, 2026 | 38.50 | 38.40 | 38.00 | 39.50 | 39.50 | 2.60% | 51,120 |
| Apr 9, 2026 | 40.00 | 40.00 | 38.00 | 38.50 | 38.50 | -3.75% | 16,049 |
| Apr 8, 2026 | 39.50 | 41.00 | 39.00 | 40.00 | 40.00 | 1.27% | 105,987 |
| Apr 7, 2026 | 39.00 | 41.00 | 38.00 | 39.50 | 39.50 | 1.28% | 19,219 |
| Apr 2, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 7,705 |
| Apr 1, 2026 | 37.50 | 40.00 | 37.00 | 39.00 | 39.00 | 4.00% | 52,576 |
| Mar 31, 2026 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | - | 5,961 |
| Mar 30, 2026 | 39.00 | 39.00 | 37.00 | 37.50 | 37.50 | -1.32% | 119 |
| Mar 27, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 9,946 |
| Mar 26, 2026 | 37.00 | 39.00 | 36.00 | 38.00 | 38.00 | 2.70% | 131,039 |
| Mar 25, 2026 | 36.50 | 39.90 | 36.00 | 37.00 | 37.00 | 1.37% | 79,478 |
| Mar 24, 2026 | 37.50 | 38.00 | 35.50 | 36.50 | 36.50 | -2.67% | 100,134 |
| Mar 23, 2026 | 37.50 | 38.00 | 36.00 | 37.50 | 37.50 | - | 64,589 |
| Mar 20, 2026 | 38.50 | 39.00 | 37.05 | 37.50 | 37.50 | -2.60% | 25,061 |
| Mar 19, 2026 | 39.00 | 40.00 | 38.05 | 38.50 | 38.50 | -1.28% | 6,756 |
| Mar 18, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | -3.70% | 114,921 |
| Mar 17, 2026 | 42.00 | 45.00 | 38.00 | 40.50 | 40.50 | -3.57% | 413,084 |
| Mar 16, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 37,221 |
| Mar 13, 2026 | 42.00 | 43.00 | 41.40 | 42.00 | 42.00 | - | 17,299 |
| Mar 12, 2026 | 42.50 | 43.00 | 42.00 | 42.00 | 42.00 | 1.20% | 39,522 |
| Mar 11, 2026 | 42.50 | 43.00 | 41.00 | 41.50 | 41.50 | -2.35% | 19,786 |
| Mar 10, 2026 | 41.50 | 42.00 | 41.21 | 42.50 | 42.50 | 2.41% | 22,525 |
| Mar 9, 2026 | 43.00 | 44.00 | 41.05 | 41.50 | 41.50 | -3.49% | 26,787 |
| Mar 6, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 1.18% | 46,844 |
| Mar 5, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 7,596 |
| Mar 4, 2026 | 42.50 | 43.00 | 42.25 | 42.50 | 42.50 | - | 65 |
| Mar 3, 2026 | 42.50 | 43.00 | 42.25 | 42.50 | 42.50 | - | 14,986 |
| Mar 2, 2026 | 43.00 | 43.44 | 42.00 | 42.50 | 42.50 | -1.16% | 50,986 |
| Feb 27, 2026 | 45.00 | 45.00 | 42.10 | 43.00 | 43.00 | -4.44% | 54,658 |
| Feb 26, 2026 | 46.50 | 47.00 | 44.25 | 45.00 | 45.00 | -3.23% | 10,001 |
| Feb 25, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 11,143 |
| Feb 24, 2026 | 46.50 | 47.00 | 46.05 | 46.50 | 46.50 | - | 9,189 |
| Feb 23, 2026 | 46.50 | 46.75 | 46.00 | 46.50 | 46.50 | - | 21,653 |
| Feb 20, 2026 | 46.00 | 47.00 | 45.00 | 46.50 | 46.50 | 1.09% | 50,609 |
| Feb 19, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 26,716 |