1. Share Prices

  2. Shearwater Group PLC (SWG)

43.00p+0.50 (+1.18%)17 Dec 2025, 16:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Shearwater Group PLC Trades

DateTimePriceQuantityValue
Dec 17, 202516:17:3743.00p1,450£623.50
Dec 17, 202516:17:3743.00p1,450£623.50
Dec 17, 202516:17:2743.00p2,781£1,195.83
Dec 17, 202516:15:3943.00p625£268.75
Dec 17, 202516:15:3943.00p625£268.75
Dec 17, 202515:53:5743.00p1,250£537.50
Dec 17, 202514:08:3542.95p25,000£10,737.50
Dec 17, 202514:16:0042.40p14,500£6,148.00
Dec 17, 202514:15:4942.95p10,000£4,295.00
Dec 17, 202514:15:4942.95p10,000£4,295.00
Dec 17, 202513:13:3342.95p11,641£4,999.81
Dec 17, 202513:11:4642.68p11,714£4,999.65
Dec 17, 202508:56:4642.70p10,000£4,270.00
Dec 17, 202508:53:4542.00p185£77.70
Dec 16, 202510:47:4342.50p31,500£13,387.50
Dec 16, 202510:47:4342.50p31,500£13,387.50
Dec 15, 202511:29:2342.98p23£9.89
Dec 15, 202511:24:5042.70p292£124.68
Dec 15, 202510:19:3142.32p5,364£2,270.13
Dec 15, 202509:40:4342.98p26£11.17
Dec 15, 202509:39:4542.25p250£105.63
Dec 15, 202509:39:2942.98p232£99.71
Dec 15, 202509:38:3242.98p10£4.30
Dec 15, 202509:38:2943.00p45£19.35
Dec 15, 202509:38:2943.00p45£19.35
Dec 15, 202509:38:1342.32p11,815£5,000.11
Dec 12, 202516:29:0744.00p2,263£995.72
Dec 12, 202515:48:4842.50p1,170£497.25
Dec 12, 202513:10:0544.00p5,000£2,200.00
Dec 12, 202508:50:1542.00p10£4.20
Dec 12, 202508:05:2144.00p1,229£540.76
Dec 12, 202508:02:5642.50p420£178.50
Dec 11, 202514:31:1244.00p20£8.80
Dec 11, 202514:31:0144.00p3£1.32
Dec 11, 202513:19:0043.75p15,000£6,562.35
Dec 11, 202513:35:0344.00p10,000£4,400.00
Dec 11, 202513:22:4043.75p10,000£4,375.00
Dec 11, 202513:22:4043.75p10,000£4,375.00
Dec 11, 202513:18:0843.75p4,585£2,005.89
Dec 11, 202512:34:0343.20p11,574£4,999.97
Dec 11, 202512:17:5143.00p9,228£3,968.04
Dec 11, 202511:55:2643.95p10£4.39
Dec 11, 202511:36:1644.00p1,000£440.00
Dec 11, 202510:57:1644.14p4,522£1,996.01
Dec 11, 202509:17:3044.00p3,437£1,512.28
Dec 11, 202509:17:0844.00p2,300£1,012.00
Dec 11, 202509:16:2744.00p2,300£1,012.00
Dec 11, 202509:16:0344.00p2,300£1,012.00
Dec 11, 202509:15:1144.00p2,300£1,012.00
Dec 11, 202509:12:5744.98p2,500£1,124.50

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
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98