Shearwater Group (SWG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shearwater Group

Date Open High Low Close* Volume
11/03/2025 33.00p 34.50p 31.42p 32.50p 23823
10/03/2025 31.50p 35.00p 31.32p 33.00p 19536
07/03/2025 33.00p 35.60p 32.00p 35.60p 60002
06/03/2025 33.00p 34.98p 31.70p 33.00p 4470
05/03/2025 33.00p 33.00p 31.00p 33.00p 6000
04/03/2025 33.00p 34.98p 31.55p 33.00p 119
03/03/2025 32.50p 34.99p 31.25p 33.00p 13730
28/02/2025 32.50p 32.90p 30.25p 32.50p 109312
27/02/2025 34.00p 34.00p 31.04p 32.50p 6050
26/02/2025 36.50p 37.20p 33.00p 34.00p 25059
25/02/2025 37.50p 38.10p 35.00p 36.50p 56812
24/02/2025 37.50p 38.90p 37.50p 37.50p 8102
21/02/2025 37.50p 38.49p 37.50p 37.50p 10000
20/02/2025 36.00p 38.60p 36.00p 37.50p 54052
19/02/2025 36.00p 36.00p 35.44p 36.00p 0
18/02/2025 36.00p 36.00p 35.11p 36.00p 6144
17/02/2025 36.00p 37.00p 33.00p 36.00p 65360
14/02/2025 36.00p 36.96p 35.56p 36.00p 36403
13/02/2025 36.00p 36.29p 36.00p 36.00p 0
12/02/2025 36.00p 36.29p 36.00p 36.00p 0
11/02/2025 34.50p 36.70p 34.00p 35.00p 108127
10/02/2025 34.50p 34.50p 34.00p 34.50p 12
07/02/2025 34.00p 36.00p 34.00p 34.00p 77184
06/02/2025 33.50p 34.70p 33.02p 34.00p 57282
05/02/2025 34.00p 34.00p 33.00p 33.50p 28794
04/02/2025 34.00p 34.17p 33.10p 34.00p 11100
03/02/2025 34.00p 34.00p 33.00p 34.00p 3230
31/01/2025 34.50p 34.50p 33.00p 34.00p 48467
30/01/2025 33.00p 35.90p 32.10p 34.50p 185063
29/01/2025 32.50p 32.50p 32.00p 32.50p 7717
28/01/2025 32.50p 33.00p 32.00p 32.50p 14485
27/01/2025 32.50p 32.50p 32.00p 32.50p 14358
24/01/2025 32.50p 32.68p 32.10p 32.50p 66445
23/01/2025 32.50p 32.50p 32.00p 32.50p 2327
22/01/2025 35.50p 35.50p 30.00p 32.50p 360925
21/01/2025 35.50p 35.50p 35.00p 35.50p 6500
20/01/2025 35.50p 36.00p 34.50p 35.50p 21000
17/01/2025 35.50p 35.64p 35.01p 35.50p 44122
16/01/2025 35.50p 35.75p 35.00p 35.50p 23008
15/01/2025 35.50p 35.50p 33.25p 35.50p 86741
14/01/2025 35.50p 36.00p 34.50p 35.50p 7611
13/01/2025 36.00p 36.00p 35.00p 36.00p 25369
10/01/2025 35.50p 37.00p 35.50p 36.00p 10083
09/01/2025 35.50p 36.00p 35.13p 35.50p 19806
08/01/2025 37.00p 38.00p 35.25p 36.00p 41205
07/01/2025 37.00p 37.59p 36.00p 37.00p 27959
06/01/2025 37.50p 38.20p 37.00p 38.20p 21973
03/01/2025 37.50p 37.80p 37.02p 37.50p 1393
02/01/2025 37.50p 37.86p 37.00p 37.50p 1361
31/12/2024 37.50p 37.88p 37.15p 37.50p 11520
30/12/2024 40.00p 40.00p 37.11p 37.50p 37191
27/12/2024 40.00p 41.00p 40.00p 40.00p 6000
24/12/2024 39.00p 41.00p 38.80p 40.00p 119915
23/12/2024 39.00p 39.33p 39.00p 39.00p 0
20/12/2024 39.00p 39.75p 38.00p 39.00p 151287
19/12/2024 37.50p 37.75p 37.00p 37.50p 16518
18/12/2024 36.50p 37.60p 36.50p 37.20p 44172
17/12/2024 36.50p 36.50p 36.12p 36.50p 8582
16/12/2024 36.50p 36.50p 36.29p 36.50p 0
13/12/2024 35.50p 36.95p 35.50p 36.50p 26543
12/12/2024 35.50p 36.00p 35.00p 35.50p 54025
11/12/2024 35.50p 35.88p 35.12p 35.50p 20096
10/12/2024 35.50p 35.90p 35.00p 35.50p 28928
09/12/2024 35.00p 35.50p 35.00p 35.50p 60362
06/12/2024 35.00p 36.00p 34.30p 36.00p 8027
05/12/2024 35.00p 35.70p 34.08p 35.00p 14923
04/12/2024 35.00p 35.35p 34.30p 35.00p 25919
03/12/2024 35.00p 35.00p 34.30p 35.00p 14714
02/12/2024 35.00p 35.00p 34.00p 35.00p 16390
29/11/2024 35.00p 35.45p 34.30p 35.00p 16642
28/11/2024 35.00p 35.00p 34.55p 35.00p 21606
27/11/2024 33.50p 35.88p 33.00p 35.00p 93279
26/11/2024 37.50p 38.00p 33.15p 33.50p 207298
25/11/2024 36.50p 36.94p 36.10p 36.50p 17063
22/11/2024 36.00p 36.29p 36.00p 36.50p 6966
21/11/2024 35.50p 37.00p 35.50p 36.00p 28890
20/11/2024 34.50p 35.50p 34.02p 35.50p 24297
19/11/2024 34.00p 34.97p 34.00p 34.50p 13394
18/11/2024 34.00p 34.40p 34.00p 34.00p 10000
15/11/2024 34.00p 34.00p 34.00p 34.00p 0
14/11/2024 34.00p 34.00p 34.00p 34.00p 0
13/11/2024 34.00p 34.00p 33.04p 34.00p 68
12/11/2024 34.50p 34.50p 34.00p 34.00p 31000
11/11/2024 35.50p 35.80p 31.40p 31.40p 106721
08/11/2024 35.50p 35.88p 35.02p 35.50p 6943
07/11/2024 38.50p 40.50p 35.50p 35.50p 141443
06/11/2024 36.00p 37.00p 35.00p 36.00p 1101
05/11/2024 36.00p 37.00p 35.00p 36.00p 20287
04/11/2024 36.00p 36.00p 35.44p 36.00p 0
01/11/2024 36.00p 36.00p 35.04p 36.00p 7500
31/10/2024 36.00p 36.00p 35.00p 36.00p 2298
30/10/2024 35.00p 36.00p 35.00p 36.00p 132
29/10/2024 35.00p 35.75p 34.04p 35.00p 3196
28/10/2024 35.00p 35.00p 34.10p 35.00p 10264
25/10/2024 35.00p 35.89p 34.00p 35.00p 5776
24/10/2024 36.00p 37.00p 34.25p 35.00p 32986
23/10/2024 36.00p 36.70p 35.04p 36.00p 2767
22/10/2024 38.00p 38.00p 35.05p 36.00p 27608
21/10/2024 38.00p 38.00p 37.00p 38.00p 50
18/10/2024 38.00p 38.09p 38.00p 38.00p 0
17/10/2024 38.00p 38.00p 37.80p 38.00p 2634
16/10/2024 38.00p 38.88p 38.00p 38.00p 1
15/10/2024 38.00p 38.00p 37.00p 38.00p 2290
14/10/2024 38.00p 38.00p 37.00p 38.00p 810
11/10/2024 38.00p 38.00p 37.00p 38.00p 3827
10/10/2024 38.00p 38.00p 37.00p 38.00p 15923
09/10/2024 38.00p 39.00p 38.00p 38.00p 2
08/10/2024 38.00p 38.00p 37.00p 38.00p 5000
07/10/2024 38.00p 38.00p 37.00p 38.00p 2500
04/10/2024 38.00p 38.00p 37.00p 38.00p 6300
03/10/2024 38.00p 39.00p 37.00p 38.00p 3811
02/10/2024 38.00p 38.00p 37.50p 38.00p 1333
01/10/2024 38.00p 39.00p 37.00p 38.00p 37
30/09/2024 38.00p 38.00p 36.10p 38.00p 5032
27/09/2024 38.00p 38.00p 37.04p 38.00p 610
26/09/2024 38.00p 38.00p 37.00p 38.00p 4000
25/09/2024 38.00p 38.00p 37.00p 38.00p 14874
24/09/2024 38.00p 38.09p 38.00p 38.00p 0
23/09/2024 38.00p 38.09p 38.00p 38.00p 0
20/09/2024 38.00p 39.00p 37.00p 38.00p 24326
19/09/2024 38.00p 38.09p 37.12p 38.00p 2225
18/09/2024 38.00p 39.00p 38.00p 38.00p 29
17/09/2024 37.50p 39.00p 37.50p 38.00p 15003
16/09/2024 37.50p 37.75p 36.22p 37.50p 7650
13/09/2024 37.50p 39.00p 36.00p 37.50p 1551
12/09/2024 37.50p 39.00p 36.00p 37.50p 765
11/09/2024 37.50p 37.64p 37.50p 37.50p 0
10/09/2024 38.00p 39.00p 36.05p 37.50p 62303
09/09/2024 38.00p 38.00p 37.33p 38.00p 10000
06/09/2024 38.00p 39.00p 37.35p 38.00p 748
05/09/2024 36.50p 38.90p 36.50p 38.00p 49172
04/09/2024 36.50p 37.00p 35.02p 36.50p 22904
03/09/2024 39.50p 39.75p 35.33p 36.50p 210640
02/09/2024 40.50p 40.50p 38.50p 39.50p 28000
30/08/2024 40.50p 40.50p 40.07p 40.50p 0
29/08/2024 40.50p 40.50p 39.00p 40.50p 2883
28/08/2024 40.50p 42.00p 39.00p 40.50p 140008
27/08/2024 39.00p 41.50p 38.00p 40.50p 76255
23/08/2024 40.50p 40.50p 38.20p 39.00p 35227
22/08/2024 41.00p 41.00p 39.00p 40.50p 5362
21/08/2024 41.00p 42.80p 40.00p 41.00p 3517
20/08/2024 42.50p 43.00p 40.00p 41.00p 46457
19/08/2024 42.50p 42.50p 42.02p 42.50p 601
16/08/2024 44.00p 44.00p 42.12p 42.50p 54879
15/08/2024 44.00p 44.00p 43.00p 44.00p 20
14/08/2024 44.00p 44.00p 43.22p 44.00p 2344
13/08/2024 45.00p 45.00p 43.22p 44.00p 1600
12/08/2024 45.50p 45.50p 43.20p 45.00p 11612
09/08/2024 45.50p 45.50p 43.20p 45.50p 1714
08/08/2024 45.50p 46.40p 43.20p 45.50p 1086
07/08/2024 45.50p 48.00p 45.50p 45.50p 41
06/08/2024 46.50p 46.50p 44.00p 45.50p 6650
05/08/2024 46.50p 46.50p 45.06p 46.50p 400
02/08/2024 47.00p 49.00p 45.00p 46.50p 14689
01/08/2024 47.00p 49.00p 45.00p 47.00p 26990
31/07/2024 46.00p 49.00p 45.00p 47.00p 219562
30/07/2024 46.50p 48.00p 45.00p 46.00p 24423
29/07/2024 46.50p 47.40p 45.00p 46.50p 29245
26/07/2024 46.50p 48.00p 45.50p 46.50p 38866
25/07/2024 46.50p 48.00p 45.00p 45.00p 23843
24/07/2024 41.00p 48.00p 40.04p 48.00p 341967
23/07/2024 41.00p 41.50p 40.00p 41.00p 39650
22/07/2024 42.50p 42.50p 40.00p 41.00p 64804
19/07/2024 38.50p 42.50p 38.39p 42.50p 264896
18/07/2024 38.50p 38.50p 37.50p 38.50p 6423
17/07/2024 38.50p 39.00p 38.00p 38.50p 15197
16/07/2024 38.50p 38.50p 38.02p 38.50p 290
15/07/2024 38.50p 38.60p 38.02p 38.50p 3710
12/07/2024 38.50p 38.70p 38.50p 38.50p 9887
11/07/2024 38.50p 38.98p 38.00p 38.50p 15010
10/07/2024 38.50p 39.00p 37.22p 39.00p 9950
09/07/2024 38.50p 38.87p 38.02p 38.50p 4613
08/07/2024 38.50p 38.50p 38.00p 38.50p 27261
05/07/2024 39.00p 39.32p 38.50p 38.50p 23635
04/07/2024 39.50p 40.00p 38.20p 39.00p 16419
03/07/2024 40.00p 41.80p 39.32p 39.50p 14956
02/07/2024 40.00p 40.00p 39.31p 40.00p 4442
01/07/2024 40.00p 40.70p 39.20p 40.00p 14980
28/06/2024 40.00p 41.00p 39.04p 40.00p 20203
27/06/2024 39.50p 40.00p 39.50p 40.00p 2500
26/06/2024 39.50p 39.88p 39.50p 39.50p 15000
25/06/2024 39.00p 39.50p 38.04p 39.50p 36830
24/06/2024 40.50p 40.50p 38.00p 38.00p 17386
21/06/2024 40.50p 40.50p 40.02p 40.50p 7837
20/06/2024 40.50p 40.65p 40.50p 40.50p 5000
19/06/2024 41.50p 41.50p 40.50p 40.50p 1013
18/06/2024 41.50p 41.50p 41.50p 41.50p 0
17/06/2024 42.50p 42.50p 41.50p 41.50p 30004
14/06/2024 42.50p 42.50p 41.00p 42.50p 240
13/06/2024 42.50p 42.50p 41.06p 42.50p 7474
12/06/2024 42.50p 43.14p 42.50p 42.50p 0
11/06/2024 43.00p 43.43p 42.50p 42.50p 0
10/06/2024 43.00p 43.00p 42.00p 43.00p 2948
07/06/2024 43.00p 43.00p 42.04p 43.00p 1039
06/06/2024 43.00p 44.00p 42.00p 43.00p 11130
05/06/2024 43.00p 43.00p 42.04p 43.00p 1390
04/06/2024 43.00p 44.00p 42.00p 43.00p 3099
03/06/2024 43.00p 43.68p 42.25p 43.00p 30875
31/05/2024 43.00p 44.00p 42.00p 43.00p 13123
30/05/2024 43.00p 44.00p 42.00p 44.00p 5717

*Close Price adjusted for both dividends and splits