Shearwater Group plc (AIM:SWG)
London
· Delayed Price · Currency is GBP · Price in GBX 43.00
+0.50 (1.18%)
Mar 4, 2026, 8:15 AM GMT
Shearwater Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 42.50 | 43.00 | 42.25 | 42.50 | 42.50 | - | 14,986 |
| Mar 2, 2026 | 43.00 | 43.44 | 42.00 | 42.50 | 42.50 | -1.16% | 50,986 |
| Feb 27, 2026 | 45.00 | 45.00 | 42.10 | 43.00 | 43.00 | -4.44% | 54,658 |
| Feb 26, 2026 | 46.50 | 47.00 | 44.25 | 45.00 | 45.00 | -3.23% | 10,001 |
| Feb 25, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 11,143 |
| Feb 24, 2026 | 46.50 | 47.00 | 46.05 | 46.50 | 46.50 | - | 9,189 |
| Feb 23, 2026 | 46.50 | 46.75 | 46.00 | 46.50 | 46.50 | - | 21,653 |
| Feb 20, 2026 | 46.00 | 47.00 | 45.00 | 46.50 | 46.50 | 1.09% | 20,609 |
| Feb 19, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 26,716 |
| Feb 18, 2026 | 45.00 | 47.00 | 44.16 | 46.00 | 46.00 | 2.22% | 114,583 |
| Feb 17, 2026 | 44.50 | 45.25 | 44.12 | 45.00 | 45.00 | 1.12% | 34,570 |
| Feb 16, 2026 | 43.50 | 44.50 | 43.00 | 44.50 | 44.50 | 2.30% | 58,691 |
| Feb 13, 2026 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | - | 52,957 |
| Feb 12, 2026 | 43.50 | 43.70 | 43.26 | 43.50 | 43.50 | - | 39,081 |
| Feb 11, 2026 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | - | 33,421 |
| Feb 10, 2026 | 43.90 | 44.00 | 43.20 | 43.50 | 43.50 | - | 50,323 |
| Feb 9, 2026 | 46.50 | 47.00 | 43.05 | 43.50 | 43.50 | -6.45% | 118,786 |
| Feb 6, 2026 | 48.05 | 49.00 | 45.50 | 46.50 | 46.50 | -4.12% | 56,647 |
| Feb 5, 2026 | 50.50 | 52.00 | 48.00 | 48.50 | 48.50 | -3.96% | 33,417 |
| Feb 4, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 15,198 |
| Feb 3, 2026 | 48.50 | 52.00 | 48.00 | 50.50 | 50.50 | 7.45% | 205,970 |
| Feb 2, 2026 | 47.00 | 47.90 | 47.59 | 47.00 | 47.00 | - | 9,435 |
| Jan 30, 2026 | 47.00 | 47.60 | 46.50 | 47.00 | 47.00 | - | 32,514 |
| Jan 29, 2026 | 47.00 | 48.00 | 47.50 | 47.00 | 47.00 | - | 12,755 |
| Jan 28, 2026 | 47.00 | 47.60 | 46.00 | 47.00 | 47.00 | - | 5,862 |
| Jan 27, 2026 | 47.00 | 48.00 | 47.50 | 47.00 | 47.00 | - | 12,493 |
| Jan 26, 2026 | 47.00 | 48.00 | 47.26 | 47.00 | 47.00 | - | 19,944 |
| Jan 23, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 14,428 |
| Jan 22, 2026 | 47.00 | 49.00 | 46.00 | 47.00 | 47.00 | - | 51,869 |
| Jan 21, 2026 | 44.10 | 46.00 | 44.00 | 47.00 | 47.00 | 4.44% | 36,069 |
| Jan 20, 2026 | 45.00 | 45.00 | 44.10 | 45.00 | 45.00 | - | 7,141 |
| Jan 19, 2026 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -2.17% | 24,295 |
| Jan 16, 2026 | 46.45 | 47.00 | 45.00 | 46.00 | 46.00 | -1.08% | 29,535 |
| Jan 15, 2026 | 47.00 | 47.40 | 45.00 | 46.50 | 46.50 | -1.06% | 59,117 |
| Jan 14, 2026 | 47.50 | 48.00 | 46.10 | 47.00 | 47.00 | -1.05% | 30,193 |
| Jan 13, 2026 | 46.50 | 49.00 | 46.55 | 47.50 | 47.50 | 2.15% | 28,055 |
| Jan 12, 2026 | 47.63 | 49.00 | 46.55 | 46.50 | 46.50 | -4.12% | 16,303 |
| Jan 9, 2026 | 48.00 | 49.00 | 48.00 | 48.50 | 48.50 | - | 15,036 |
| Jan 8, 2026 | 48.00 | 49.00 | 47.00 | 48.50 | 48.50 | 1.04% | 74,554 |
| Jan 7, 2026 | 47.50 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 106,372 |
| Jan 6, 2026 | 48.00 | 48.20 | 45.00 | 47.00 | 47.00 | -2.08% | 76,249 |
| Jan 5, 2026 | 44.50 | 49.00 | 44.95 | 48.00 | 48.00 | 7.87% | 315,935 |
| Jan 2, 2026 | 41.50 | 45.00 | 41.50 | 44.50 | 44.50 | 7.23% | 167,847 |
| Dec 31, 2025 | 41.50 | 42.00 | 41.95 | 41.50 | 41.50 | - | 32,092 |
| Dec 30, 2025 | 41.50 | 42.00 | 41.03 | 41.50 | 41.50 | - | 68,061 |
| Dec 29, 2025 | 41.00 | 42.00 | 40.00 | 41.50 | 41.50 | - | 41,393 |
| Dec 24, 2025 | 41.00 | 42.00 | 41.40 | 41.50 | 41.50 | 1.22% | 38,220 |
| Dec 23, 2025 | 43.50 | 43.60 | 40.00 | 41.00 | 41.00 | -4.65% | 122,349 |
| Dec 22, 2025 | 43.00 | 42.10 | 42.10 | 43.00 | 43.00 | - | 2,500 |
| Dec 19, 2025 | 42.55 | 43.40 | 42.00 | 43.00 | 43.00 | - | 58,380 |
| Dec 18, 2025 | 42.50 | 42.50 | 42.50 | 43.00 | 43.00 | - | 3,375 |
| Dec 17, 2025 | 42.50 | 43.00 | 42.00 | 43.00 | 43.00 | 1.18% | 101,221 |
| Dec 16, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 63,000 |
| Dec 15, 2025 | 43.00 | 43.00 | 42.25 | 42.50 | 42.50 | -1.16% | 18,103 |
| Dec 12, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 10,092 |
| Dec 11, 2025 | 44.00 | 45.20 | 43.00 | 43.00 | 43.00 | -4.44% | 96,955 |
| Dec 10, 2025 | 45.50 | 46.00 | 44.00 | 45.00 | 45.00 | -1.10% | 25,825 |
| Dec 9, 2025 | 45.50 | 44.45 | 44.45 | 45.50 | 45.50 | - | 7,473 |
| Dec 8, 2025 | 44.00 | 45.90 | 44.00 | 45.50 | 45.50 | 1.11% | 79,928 |
| Dec 5, 2025 | 44.50 | 45.50 | 44.00 | 45.00 | 45.00 | 1.12% | 33,383 |
| Dec 4, 2025 | 44.00 | 47.30 | 44.85 | 44.50 | 44.50 | 4.71% | 172,392 |
| Dec 3, 2025 | 44.50 | 45.00 | 41.66 | 42.50 | 42.50 | -4.49% | 39,922 |
| Dec 2, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 16,892 |
| Dec 1, 2025 | 44.50 | 44.01 | 44.01 | 44.50 | 44.50 | - | 1,364 |
| Nov 28, 2025 | 44.50 | 44.55 | 44.00 | 44.50 | 44.50 | - | 39,773 |
| Nov 27, 2025 | 44.50 | 44.55 | 44.55 | 44.50 | 44.50 | - | 15,000 |
| Nov 26, 2025 | 44.00 | 44.95 | 44.35 | 44.50 | 44.50 | 1.14% | 58,281 |
| Nov 25, 2025 | 42.50 | 44.00 | 42.30 | 44.00 | 44.00 | 3.53% | 61,473 |
| Nov 24, 2025 | 43.50 | 45.00 | 42.22 | 42.50 | 42.50 | -2.30% | 48,678 |
| Nov 21, 2025 | 45.00 | 45.00 | 43.00 | 43.50 | 43.50 | -4.40% | 54,009 |
| Nov 20, 2025 | 45.50 | 45.45 | 43.75 | 45.50 | 45.50 | - | 38,926 |
| Nov 19, 2025 | 47.50 | 48.00 | 45.05 | 45.50 | 45.50 | -4.21% | 63,990 |
| Nov 18, 2025 | 49.00 | 49.00 | 45.50 | 47.50 | 47.50 | -1.04% | 26,966 |
| Nov 17, 2025 | 51.00 | 52.00 | 46.83 | 48.00 | 48.00 | -5.88% | 88,735 |
| Nov 14, 2025 | 50.50 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 13, 2025 | 51.50 | 52.00 | 50.00 | 50.50 | 50.50 | -1.94% | 78,067 |
| Nov 12, 2025 | 50.50 | 52.00 | 49.50 | 51.50 | 51.50 | -2.83% | 107,825 |
| Nov 11, 2025 | 64.00 | 61.60 | 48.52 | 53.00 | 53.00 | -13.82% | 617,250 |
| Nov 10, 2025 | 58.00 | 62.18 | 57.30 | 61.50 | 61.50 | 6.03% | 69,818 |
| Nov 7, 2025 | 58.50 | 59.00 | 57.10 | 58.00 | 58.00 | -0.85% | 21,819 |
| Nov 6, 2025 | 58.50 | 60.00 | 58.02 | 58.50 | 58.50 | - | 20,391 |
| Nov 5, 2025 | 60.50 | 62.90 | 58.02 | 58.50 | 58.50 | -6.40% | 62,546 |
| Nov 4, 2025 | 62.50 | 62.70 | 62.00 | 62.50 | 62.50 | - | 18,909 |
| Nov 3, 2025 | 62.50 | 62.89 | 62.01 | 62.50 | 62.50 | - | 6,108 |
| Oct 31, 2025 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 46,483 |
| Oct 30, 2025 | 61.00 | 62.99 | 60.00 | 62.50 | 62.50 | 2.46% | 66,873 |
| Oct 29, 2025 | 60.50 | 61.75 | 58.00 | 61.00 | 61.00 | 2.52% | 75,477 |
| Oct 28, 2025 | 58.25 | 60.00 | 57.50 | 59.50 | 59.50 | 0.85% | 61,260 |
| Oct 27, 2025 | 57.50 | 59.00 | 57.00 | 59.00 | 59.00 | 3.51% | 25,628 |
| Oct 24, 2025 | 56.00 | 58.00 | 55.05 | 57.00 | 57.00 | 1.79% | 56,255 |
| Oct 23, 2025 | 56.00 | 55.04 | 55.00 | 56.00 | 56.00 | - | 25,334 |
| Oct 22, 2025 | 56.50 | 55.06 | 55.00 | 56.00 | 56.00 | -0.88% | 67,680 |
| Oct 21, 2025 | 56.50 | 55.18 | 55.06 | 56.50 | 56.50 | - | 11,170 |
| Oct 20, 2025 | 56.00 | 55.06 | 55.06 | 56.50 | 56.50 | 0.89% | 68 |
| Oct 17, 2025 | 56.00 | 57.70 | 55.00 | 56.00 | 56.00 | - | 40,670 |
| Oct 16, 2025 | 56.50 | 57.00 | 54.00 | 56.00 | 56.00 | -0.88% | 48,224 |
| Oct 15, 2025 | 56.50 | 58.00 | 54.62 | 56.50 | 56.50 | - | 23,445 |
| Oct 14, 2025 | 58.50 | 59.96 | 55.30 | 56.50 | 56.50 | -3.42% | 26,206 |
| Oct 13, 2025 | 60.00 | 60.00 | 56.25 | 58.50 | 58.50 | -2.50% | 68,796 |
| Oct 10, 2025 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 27,594 |