Shearwater Group plc (AIM:SWG)
London
· Delayed Price · Currency is GBP · Price in GBX 45.00
+0.50 (1.12%)
At close: Dec 5, 2025
Shearwater Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 60.00 | 61.00 | 58.08 | 60.00 | 60.00 | - | 9,200 |
| Oct 8, 2025 | 59.00 | 62.00 | 56.60 | 60.00 | 60.00 | 1.69% | 22,265 |
| Oct 7, 2025 | 60.00 | 62.00 | 56.50 | 59.00 | 59.00 | -1.67% | 11,686 |
| Oct 6, 2025 | 60.00 | 62.00 | 58.08 | 60.00 | 60.00 | - | 22,129 |
| Oct 3, 2025 | 60.00 | 59.00 | 59.00 | 60.00 | 60.00 | - | 500 |
| Oct 2, 2025 | 61.50 | 60.06 | 59.00 | 60.00 | 60.00 | -2.44% | 11,262 |
| Oct 1, 2025 | 63.00 | 65.00 | 60.00 | 61.50 | 61.50 | -2.38% | 28,773 |
| Sep 30, 2025 | 63.00 | 61.40 | 61.00 | 63.00 | 63.00 | - | 3,520 |
| Sep 29, 2025 | 62.00 | 63.00 | 61.25 | 63.00 | 63.00 | 1.61% | 91,387 |
| Sep 26, 2025 | 61.00 | 62.70 | 60.00 | 62.00 | 62.00 | 1.64% | 84,888 |
| Sep 25, 2025 | 61.50 | 62.00 | 60.00 | 61.00 | 61.00 | -0.81% | 120,903 |
| Sep 24, 2025 | 61.50 | 62.97 | 61.50 | 61.50 | 61.50 | - | 31,038 |
| Sep 23, 2025 | 55.00 | 62.25 | 54.55 | 61.50 | 61.50 | 13.89% | 83,096 |
| Sep 22, 2025 | 52.50 | 59.00 | 50.00 | 54.00 | 54.00 | 2.86% | 103,033 |
| Sep 19, 2025 | 52.50 | 52.60 | 50.00 | 52.50 | 52.50 | - | 51,958 |
| Sep 18, 2025 | 52.50 | 53.00 | 51.50 | 52.50 | 52.50 | - | 2,356 |
| Sep 17, 2025 | 53.00 | 52.50 | 50.00 | 52.50 | 52.50 | -0.94% | 29,475 |
| Sep 16, 2025 | 54.50 | 54.00 | 51.13 | 53.00 | 53.00 | -2.75% | 11,065 |
| Sep 15, 2025 | 55.00 | 56.00 | 51.00 | 54.50 | 54.50 | -0.91% | 23,140 |
| Sep 12, 2025 | 56.50 | 58.00 | 52.98 | 55.00 | 55.00 | -2.65% | 21,016 |
| Sep 11, 2025 | 57.00 | 58.00 | 54.00 | 56.50 | 56.50 | -0.88% | 11,797 |
| Sep 10, 2025 | 57.00 | 56.02 | 55.00 | 57.00 | 57.00 | - | 44,204 |
| Sep 9, 2025 | 57.00 | 56.02 | 56.00 | 57.00 | 57.00 | - | 11,983 |
| Sep 8, 2025 | 55.50 | 57.95 | 54.00 | 57.00 | 57.00 | 2.70% | 102,916 |
| Sep 5, 2025 | 55.50 | 55.90 | 54.03 | 55.50 | 55.50 | - | 30,119 |
| Sep 4, 2025 | 55.50 | 57.00 | 54.03 | 55.50 | 55.50 | 1.83% | 13,904 |
| Sep 3, 2025 | 54.50 | 55.00 | 54.01 | 54.50 | 54.50 | - | 32,687 |
| Sep 2, 2025 | 55.50 | 57.26 | 52.00 | 54.50 | 54.50 | -1.80% | 35,243 |
| Sep 1, 2025 | 58.50 | 59.40 | 53.15 | 55.50 | 55.50 | -5.13% | 179,400 |
| Aug 29, 2025 | 59.50 | 60.00 | 57.00 | 58.50 | 58.50 | -1.68% | 5,134 |
| Aug 28, 2025 | 61.00 | 63.00 | 59.00 | 59.50 | 59.50 | -2.46% | 6,566 |
| Aug 27, 2025 | 62.50 | 64.00 | 59.00 | 61.00 | 61.00 | -2.40% | 23,131 |
| Aug 26, 2025 | 61.50 | 64.00 | 61.00 | 62.50 | 62.50 | 1.63% | 28,504 |
| Aug 22, 2025 | 61.50 | 61.95 | 61.00 | 61.50 | 61.50 | 2.50% | 40,988 |
| Aug 21, 2025 | 61.50 | 61.99 | 60.00 | 60.00 | 60.00 | -2.44% | 26,102 |
| Aug 20, 2025 | 61.50 | 61.99 | 61.10 | 61.50 | 61.50 | 0.82% | 19,672 |
| Aug 19, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 26,005 |
| Aug 18, 2025 | 64.00 | 62.50 | 61.00 | 62.00 | 62.00 | -3.13% | 9,974 |
| Aug 15, 2025 | 64.00 | 62.00 | 62.00 | 64.00 | 64.00 | - | 11,236 |
| Aug 14, 2025 | 64.50 | 66.00 | 62.00 | 64.00 | 64.00 | -0.78% | 3,677 |
| Aug 13, 2025 | 66.50 | 67.00 | 63.00 | 64.50 | 64.50 | -3.01% | 17,992 |
| Aug 12, 2025 | 66.50 | 66.50 | 65.00 | 66.50 | 66.50 | - | 25,650 |
| Aug 11, 2025 | 66.50 | 69.50 | 65.50 | 66.50 | 66.50 | - | 49,556 |
| Aug 8, 2025 | 64.00 | 66.50 | 65.50 | 66.50 | 66.50 | 3.91% | 20,267 |
| Aug 7, 2025 | 62.50 | 65.00 | 61.00 | 64.00 | 64.00 | 2.40% | 21,931 |
| Aug 6, 2025 | 62.50 | 62.13 | 62.13 | 62.50 | 62.50 | - | 7,305 |
| Aug 5, 2025 | 61.00 | 63.00 | 60.00 | 62.50 | 62.50 | 2.46% | 53,764 |
| Aug 4, 2025 | 60.50 | 63.00 | 60.00 | 61.00 | 61.00 | 0.83% | 45,126 |
| Aug 1, 2025 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | -0.82% | 45,834 |
| Jul 31, 2025 | 61.00 | 61.95 | 60.00 | 61.00 | 61.00 | - | 22,996 |
| Jul 30, 2025 | 64.00 | 65.00 | 60.00 | 61.00 | 61.00 | -4.69% | 67,791 |
| Jul 29, 2025 | 66.50 | 67.00 | 61.25 | 64.00 | 64.00 | -5.88% | 65,880 |
| Jul 28, 2025 | 68.50 | 68.98 | 66.00 | 68.00 | 68.00 | -0.73% | 58,458 |
| Jul 25, 2025 | 68.50 | 70.00 | 67.40 | 68.50 | 68.50 | - | 180,366 |
| Jul 24, 2025 | 66.00 | 68.90 | 65.00 | 68.50 | 68.50 | 3.79% | 175,727 |
| Jul 23, 2025 | 62.50 | 67.00 | 62.00 | 66.00 | 66.00 | 5.60% | 47,361 |
| Jul 22, 2025 | 62.50 | 64.00 | 62.00 | 62.50 | 62.50 | - | 2,362 |
| Jul 21, 2025 | 59.00 | 64.00 | 59.90 | 62.50 | 62.50 | 5.93% | 129,225 |
| Jul 18, 2025 | 55.50 | 60.00 | 55.00 | 59.00 | 59.00 | 6.31% | 51,095 |