1. Share Prices

  2. Shearwater Group PLC (SWG)

43.00p+0.00 (+0.00%)18 Dec 2025, 09:03
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
Aug 7, 202562.50p65.00p61.00p64.00p21,931
Aug 6, 202562.50p62.13p62.13p62.50p7,305
Aug 5, 202561.00p63.00p60.00p62.50p53,764
Aug 4, 202560.50p63.00p60.00p61.00p45,125
Aug 1, 202560.50p61.00p60.00p60.50p45,833
Jul 31, 202561.00p61.95p60.00p61.00p22,995
Jul 30, 202564.00p65.00p60.00p61.00p67,791
Jul 29, 202566.50p67.00p61.25p64.00p65,880
Jul 28, 202568.50p68.98p66.00p68.00p58,457
Jul 25, 202568.50p70.00p67.40p68.50p180,366
Jul 24, 202566.00p68.90p65.00p68.50p175,727
Jul 23, 202562.50p67.00p62.00p66.00p47,360
Jul 22, 202562.50p64.00p62.00p62.50p2,362
Jul 21, 202561.00p64.00p59.90p62.50p129,224
Jul 18, 202555.50p60.00p55.00p59.00p51,094
Jul 17, 202556.50p56.95p55.00p55.50p43,062
Jul 16, 202559.00p59.80p56.50p56.50p34,908
Jul 15, 202559.50p60.00p58.00p59.00p41,468
Jul 14, 202560.50p62.00p59.00p59.50p83,775
Jul 11, 202562.50p64.00p59.00p60.00p57,216
Jul 10, 202562.00p65.00p60.00p62.50p280,818
Jul 9, 202549.00p65.00p50.00p59.00p981,136
Jul 8, 202547.00p48.00p45.82p46.50p39,439
Jul 7, 202547.00p48.60p48.60p47.00p55
Jul 4, 202547.00p45.82p45.82p47.00p200
Jul 3, 202547.00p49.00p45.24p47.00p113
Jul 2, 202547.00p49.00p45.82p47.00p70,592
Jul 1, 202547.00p49.00p45.00p47.00p4,561
Jun 30, 202547.00p48.60p48.60p47.00p10
Jun 27, 202546.30p48.00p48.00p47.00p10,029
Jun 26, 202546.00p47.00p45.82p46.00p5,033
Jun 25, 202546.00p45.81p45.00p46.00p6,153
Jun 24, 202546.00p47.00p45.00p46.00p41,698
Jun 23, 202546.00p47.00p45.00p46.00p10,459
Jun 20, 202545.50p47.00p45.50p46.00p5,180
Jun 19, 202545.50p48.00p44.25p45.50p58,092
Jun 18, 202544.50p47.00p44.41p45.50p23,159
Jun 17, 202542.20p46.00p43.00p44.50p52,957
Jun 16, 202544.00p45.00p42.00p42.20p42,631
Jun 13, 202544.00p45.00p43.10p44.00p12,929
Jun 12, 202545.50p46.22p44.00p44.00p21,228
Jun 11, 202547.50p47.10p44.33p45.50p32,316
Jun 10, 202547.50p48.00p47.00p47.50p17,345
Jun 9, 202549.50p50.00p46.11p47.50p82,467
Jun 6, 202550.50p51.00p49.00p49.50p3,446
Jun 5, 202550.00p50.40p49.00p50.50p9,134
Jun 4, 202552.00p54.00p48.40p50.00p58,924
Jun 3, 202552.00p54.00p50.25p54.00p86,323
Jun 2, 202553.50p54.00p51.60p54.00p151,811
May 30, 202552.00p54.00p51.22p52.00p126,930
12345
Showing 1 to 50 of 236

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
Currys PLC136.107.50
Whitbread PLC2,599.006.30
Ocado Group PLC252.705.25
Fresnillo PLC3,082.004.40
Ssp Group PLC208.604.35
Cmc Markets PLC299.503.81

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC50.00-4.40
Bunzl PLC2,122.00-2.48
B&M European Value Retail S.A.167.70-2.24
Savills PLC1,006.00-1.76
Baltic Classifieds Group PLC198.20-1.64
Hunting PLC366.00-1.61
Risers/fallers data from previous trading day. Today's data available from 8:15am.