Shearwater Group plc (AIM:SWG)
London · Delayed Price · Currency is GBP · Price in GBX 57.00
-1.50 (-2.56%)
Sep 4, 2026, 10:51 AM GMT
Shearwater Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 43.50 | 46.00 | 42.00 | 45.00 | 45.00 | 3.45% | 74,869 |
| Jul 14, 2026 | 42.00 | 45.00 | 42.55 | 43.50 | 43.50 | 3.57% | 210,132 |
| Jul 13, 2026 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | -1.18% | 25,942 |
| Jul 10, 2026 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | - | 7,126 |
| Jul 9, 2026 | 42.50 | 44.00 | 41.30 | 42.50 | 42.50 | - | 7,857 |
| Jul 8, 2026 | 43.00 | 44.00 | 41.75 | 42.50 | 42.50 | -1.16% | 73,071 |
| Jul 7, 2026 | 43.00 | 44.00 | 43.62 | 43.00 | 43.00 | - | 16,042 |
| Jul 6, 2026 | 43.50 | 45.00 | 42.50 | 43.00 | 43.00 | -1.15% | 41,588 |
| Jul 3, 2026 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 63,423 |
| 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 |