1. Share Prices

  2. Shearwater Group PLC (SWG)

52.00p-2.50 (-4.59%)16 Sep 2025, 10:10
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
Sep 15, 202555.00p56.00p51.00p54.50p23,140
Sep 12, 202556.50p58.00p52.98p55.00p21,016
Sep 11, 202557.00p58.00p54.00p56.50p11,797
Sep 10, 202557.00p56.02p55.00p57.00p44,204
Sep 9, 202557.00p56.02p56.00p57.00p11,983
Sep 8, 202555.50p57.95p54.00p57.00p102,916
Sep 5, 202555.50p55.90p54.03p55.50p30,119
Sep 4, 202555.50p57.00p54.03p55.50p13,903
Sep 3, 202554.50p55.00p54.01p54.50p32,686
Sep 2, 202555.50p57.26p52.00p54.50p35,243
Sep 1, 202558.50p59.40p53.15p55.50p179,399
Aug 29, 202559.50p60.00p57.00p58.50p5,134
Aug 28, 202561.00p63.00p59.00p59.50p6,566
Aug 27, 202562.50p64.00p59.00p61.00p23,131
Aug 26, 202561.50p64.00p61.00p62.50p28,503
Aug 22, 202561.50p61.95p61.00p61.50p40,987
Aug 21, 202561.50p61.99p60.00p60.00p26,102
Aug 20, 202561.50p61.99p61.10p61.50p19,672
Aug 19, 202562.00p63.00p61.00p61.00p26,004
Aug 18, 202564.00p62.50p61.00p62.00p9,973
Aug 15, 202564.00p62.00p62.00p64.00p11,236
Aug 14, 202564.50p66.00p62.00p64.00p3,677
Aug 13, 202566.50p67.00p63.00p64.50p17,992
Aug 12, 202566.50p66.50p65.00p66.50p25,650
Aug 11, 202566.50p69.50p65.50p66.50p49,556
Aug 8, 202564.00p66.50p65.50p66.50p20,267
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
12345
Showing 1 to 50 of 237

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC223.4011.37
Kier Group PLC203.505.99
Fresnillo PLC2,302.004.83
Chemring Group PLC596.004.20
Energean PLC883.503.27
Pollen Street Group Limited900.002.74

Fallers

CompanyPrice% Chg
Haleon PLC342.20-4.07
Bridgepoint Group PLC325.00-2.99
Barr (A.G.) PLC680.00-2.86
W.A.G Payment Solutions PLC102.50-2.84
Pphe Hotel Group Limited1,330.00-2.78
Wpp PLC388.30-2.31