1. Share Prices

  2. Shearwater Group PLC (SWG)

58.50p-4.00 (-6.40%)05 Nov 2025, 15:48
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
Nov 4, 202562.50p62.70p62.00p62.50p18,909
Nov 3, 202562.50p62.89p62.01p62.50p6,108
Oct 31, 202562.50p63.00p62.00p62.50p46,483
Oct 30, 202561.00p62.99p60.00p62.50p66,873
Oct 29, 202560.50p61.75p58.00p61.00p75,477
Oct 28, 202558.25p60.00p57.50p59.50p61,260
Oct 27, 202557.50p59.00p57.00p59.00p25,628
Oct 24, 202556.00p58.00p55.05p57.00p56,255
Oct 23, 202556.00p55.04p55.00p56.00p25,334
Oct 22, 202556.50p55.06p55.00p56.00p67,680
Oct 21, 202556.50p55.18p55.06p56.50p11,170
Oct 20, 202556.00p55.06p55.06p56.50p68
Oct 17, 202556.00p57.70p55.00p56.00p40,670
Oct 16, 202556.50p57.00p54.00p56.00p48,224
Oct 15, 202556.50p58.00p54.62p56.50p23,445
Oct 14, 202558.50p59.96p55.30p56.50p26,206
Oct 13, 202560.00p60.00p56.25p58.50p68,795
Oct 10, 202560.00p62.00p58.00p60.00p27,593
Oct 9, 202560.00p61.00p58.08p60.00p9,200
Oct 8, 202559.00p62.00p56.60p60.00p22,265
Oct 7, 202560.00p62.00p56.50p59.00p11,685
Oct 6, 202560.00p62.00p58.08p60.00p22,129
Oct 3, 202560.00p59.00p59.00p60.00p500
Oct 2, 202561.50p60.06p59.00p60.00p11,262
Oct 1, 202563.00p65.00p60.00p61.50p28,773
Sep 30, 202563.00p61.40p61.00p63.00p3,519
Sep 29, 202562.00p63.00p61.25p63.00p91,387
Sep 26, 202561.00p62.70p60.00p62.00p84,887
Sep 25, 202561.50p62.00p60.00p61.00p120,902
Sep 24, 202561.50p62.97p61.50p61.50p31,038
Sep 23, 202555.00p62.25p54.55p61.50p83,095
Sep 22, 202552.50p59.00p50.00p54.00p103,033
Sep 19, 202552.50p52.60p50.00p52.50p51,957
Sep 18, 202552.50p53.00p51.50p52.50p2,355
Sep 17, 202553.00p52.50p50.00p52.50p29,475
Sep 16, 202554.50p54.00p51.13p53.00p11,064
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
12345
Showing 1 to 50 of 240

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.