1. Share Prices

  2. Shearwater Group PLC (SWG)

38.00p+0.00 (+0.00%)20 Sep 2024, 15:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Shearwater Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 202438.00p39.00p37.00p38.00p24,326
Sep 19, 202438.00p37.12p37.12p38.00p2,225
Sep 18, 202438.00p39.00p38.13p38.00p29
Sep 17, 202437.50p39.00p37.70p38.00p15,003
Sep 16, 202437.50p37.75p36.22p37.50p7,650
Sep 13, 202437.50p39.00p36.00p37.50p1,551
Sep 12, 202437.50p39.00p36.00p37.50p765
Sep 10, 202438.00p39.00p36.05p37.50p62,303
Sep 9, 202438.00p37.33p37.33p38.00p10,000
Sep 6, 202438.00p39.00p37.35p38.00p748
Sep 5, 202436.50p38.90p36.79p38.00p49,172
Sep 4, 202436.50p37.00p35.02p36.50p22,904
Sep 3, 202439.50p39.75p35.33p36.50p210,640
Sep 2, 202440.50p39.02p38.25p39.50p77,859
Aug 29, 202440.50p39.06p39.00p40.50p2,883
Aug 28, 202440.50p42.00p39.00p40.50p140,008
Aug 27, 202439.00p41.50p38.00p40.50p76,255
Aug 23, 202440.50p40.00p38.20p39.00p35,227
Aug 22, 202441.00p40.04p39.00p40.50p5,362
Aug 21, 202441.00p42.80p40.00p41.00p3,517
Aug 20, 202442.50p43.00p40.00p41.00p46,457
Aug 19, 202442.50p42.02p42.02p42.50p601
Aug 16, 202444.00p43.02p42.13p42.50p54,879
Aug 15, 202444.00p43.00p43.00p44.00p20
Aug 14, 202444.00p43.22p43.22p44.00p2,344
Aug 13, 202445.00p44.44p43.22p44.00p1,600
Aug 12, 202445.50p43.20p43.20p45.00p11,612
Aug 9, 202445.50p43.20p43.20p45.50p1,714
Aug 8, 202445.50p46.40p43.20p45.50p1,086
Aug 7, 202445.50p48.00p48.00p45.50p41
Aug 6, 202446.50p45.00p44.00p45.50p6,650
Aug 5, 202446.50p45.06p45.06p46.50p400
Aug 2, 202447.00p49.00p45.00p46.50p14,689
Aug 1, 202447.00p49.00p45.00p47.00p26,990
Jul 31, 202446.00p49.00p45.00p47.00p219,562
Jul 30, 202446.50p48.00p45.00p46.00p24,423
Jul 29, 202446.50p47.40p45.00p46.50p29,245
Jul 26, 202446.50p48.00p45.50p46.50p83,866
Jul 25, 202446.50p48.00p45.00p45.00p23,843
Jul 24, 202441.00p49.00p40.04p48.00p381,967
Jul 23, 202441.00p41.50p40.00p41.00p39,650
Jul 22, 202442.50p41.99p40.00p41.00p64,804
Jul 19, 202438.50p42.50p38.39p42.50p264,896
Jul 18, 202438.50p38.45p37.50p38.50p6,423
Jul 17, 202438.50p39.00p38.00p38.50p15,196
Jul 16, 202438.50p38.02p38.02p38.50p290
Jul 15, 202438.50p38.60p38.02p38.50p3,710
Jul 12, 202438.50p38.70p38.60p38.50p9,887
Jul 11, 202438.50p38.98p38.00p38.50p15,010
Jul 10, 202438.50p39.00p37.22p39.00p9,950
12345
Showing 1 to 50 of 228

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.