1. Share Prices

  2. Shearwater Group PLC (SWG)

45.00p+0.50 (+1.12%)05 Dec 2025, 15:52
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
Dec 5, 202544.50p45.50p44.00p45.00p33,383
Dec 4, 202544.00p47.30p44.85p44.50p172,391
Dec 3, 202544.50p45.00p41.66p42.50p39,921
Dec 2, 202544.50p45.00p44.00p44.50p16,891
Dec 1, 202544.50p44.01p44.01p44.50p1,364
Nov 28, 202544.50p44.55p44.00p44.05p39,773
Nov 27, 202544.50p44.55p44.55p44.50p15,000
Nov 26, 202544.95p44.95p44.35p44.50p58,281
Nov 25, 202542.50p44.00p42.30p44.00p61,473
Nov 24, 202543.05p45.00p42.22p42.95p36,650
Nov 21, 202544.45p45.00p43.00p43.50p54,009
Nov 20, 202545.50p45.45p43.75p45.50p38,926
Nov 19, 202547.50p48.00p45.05p45.50p63,989
Nov 18, 202549.00p49.00p45.50p47.50p26,966
Nov 17, 202551.00p52.00p46.83p48.00p88,734
Nov 13, 202551.50p52.00p50.00p50.50p78,066
Nov 12, 202550.50p52.00p49.50p51.50p107,824
Nov 11, 202564.00p61.60p48.52p53.00p617,250
Nov 10, 202558.00p62.17p57.30p61.50p69,818
Nov 7, 202558.50p59.00p57.10p58.00p21,818
Nov 6, 202558.50p60.00p58.02p58.50p20,391
Nov 5, 202560.50p62.90p58.02p58.50p62,546
Nov 4, 202562.50p62.70p62.00p62.50p18,909
Nov 3, 202562.50p62.89p62.01p62.75p6,108
Oct 31, 202563.00p63.00p62.00p62.50p46,483
Oct 30, 202561.00p62.99p60.00p62.50p66,873
Oct 29, 202560.50p61.75p58.00p61.00p75,477
Oct 28, 202558.25p60.00p57.50p59.50p61,260
Oct 27, 202557.50p59.00p57.00p59.00p25,628
Oct 24, 202556.00p58.00p55.05p57.00p56,255
Oct 23, 202556.00p55.04p55.00p56.00p25,334
Oct 22, 202556.50p55.06p55.00p56.00p67,680
Oct 21, 202556.50p55.18p55.06p56.50p11,170
Oct 20, 202556.00p55.06p55.06p56.50p68
Oct 17, 202556.00p57.70p55.00p56.00p40,670
Oct 16, 202556.50p57.00p54.00p56.00p48,224
Oct 15, 202556.50p58.00p54.62p56.50p23,445
Oct 14, 202558.50p59.96p55.30p56.50p26,206
Oct 13, 202560.00p60.00p56.25p58.50p68,795
Oct 10, 202560.00p62.00p58.00p60.00p27,593
Oct 9, 202560.00p61.00p58.08p60.00p9,200
Oct 8, 202559.00p62.00p56.60p60.00p22,265
Oct 7, 202560.00p62.00p56.50p56.50p11,683
Oct 6, 202558.08p62.00p58.08p60.00p22,129
Oct 3, 202560.00p59.00p59.00p60.00p500
Oct 2, 202561.50p60.06p59.00p60.00p11,262
Oct 1, 202563.00p65.00p60.00p61.50p28,773
Sep 30, 202563.00p61.40p61.00p63.00p3,519
Sep 29, 202562.00p63.00p61.25p63.00p91,387
Sep 26, 202561.00p62.70p60.00p62.00p84,887
12345
Showing 1 to 50 of 241

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.