Shearwater Group plc (AIM:SWG)
London · Delayed Price · Currency is GBP · Price in GBX 45.50
0.00 (0.00%)
Jul 24, 2026, 8:00 AM GMT
Shearwater Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 26,700 |
| Jun 24, 2026 | 37.00 | 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 | 37.00 | 37.50 | 37.50 | - | 219,874 |
| 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% | 41,794 |
| 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 | 38.50 | 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 | 39.00 | 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 |