Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/08/2023 37.50p 37.90p 33.02p 37.00p 90097
10/08/2023 38.00p 38.80p 36.00p 37.50p 22261
09/08/2023 42.00p 43.40p 37.00p 38.00p 53272
08/08/2023 42.00p 42.00p 42.00p 42.00p 0
07/08/2023 42.00p 42.00p 40.04p 42.00p 8626
04/08/2023 42.00p 43.90p 40.00p 42.00p 57927
03/08/2023 45.50p 46.00p 40.00p 42.50p 17276
02/08/2023 45.50p 45.50p 45.02p 45.50p 974
01/08/2023 45.50p 46.00p 45.00p 45.50p 2729
31/07/2023 45.50p 45.50p 45.02p 45.50p 10265
28/07/2023 45.50p 46.10p 45.50p 45.50p 24479
27/07/2023 47.00p 47.00p 45.05p 45.50p 19561
26/07/2023 47.00p 47.00p 46.04p 47.00p 2040
25/07/2023 47.00p 48.00p 45.00p 47.00p 502
24/07/2023 47.00p 47.22p 47.00p 47.00p 2105
21/07/2023 47.00p 47.30p 47.00p 47.00p 1850
20/07/2023 47.00p 47.00p 46.04p 47.00p 236
19/07/2023 47.00p 47.00p 46.04p 47.00p 833
18/07/2023 47.00p 47.80p 47.00p 47.00p 1681
17/07/2023 47.00p 47.33p 46.04p 47.00p 3535
14/07/2023 47.00p 47.00p 46.04p 47.00p 12939
13/07/2023 47.00p 47.00p 46.25p 47.00p 526
12/07/2023 47.00p 47.80p 46.25p 47.00p 16400
11/07/2023 49.00p 49.75p 46.02p 47.00p 38793
10/07/2023 51.00p 51.00p 48.75p 49.00p 10728
07/07/2023 51.00p 51.00p 49.08p 51.00p 1990
06/07/2023 49.00p 51.00p 49.00p 51.00p 28198
05/07/2023 49.00p 49.00p 48.50p 49.00p 4976
04/07/2023 51.50p 51.50p 48.04p 49.00p 45029
03/07/2023 51.50p 51.50p 50.00p 51.50p 3720
30/06/2023 51.50p 51.50p 50.06p 51.50p 1295
29/06/2023 51.50p 51.50p 50.75p 51.50p 0
28/06/2023 51.50p 53.00p 50.00p 51.50p 947
27/06/2023 51.50p 51.50p 51.50p 51.50p 38
26/06/2023 52.00p 52.00p 50.00p 51.50p 5685
23/06/2023 52.00p 52.00p 50.12p 52.00p 10770
22/06/2023 52.00p 53.00p 52.00p 52.00p 118
21/06/2023 52.00p 52.00p 51.89p 52.00p 0
20/06/2023 52.00p 52.48p 51.05p 52.00p 2135
19/06/2023 51.50p 52.00p 51.02p 52.00p 8784
16/06/2023 51.50p 51.50p 51.00p 51.50p 2953
15/06/2023 51.50p 51.50p 51.17p 51.50p 0
14/06/2023 56.50p 57.33p 51.02p 51.50p 135863
13/06/2023 58.50p 60.00p 56.00p 56.50p 27005
12/06/2023 58.50p 58.64p 58.50p 58.50p 0
09/06/2023 58.50p 59.30p 57.18p 58.50p 27527
08/06/2023 56.00p 59.80p 56.00p 58.50p 62387
07/06/2023 56.00p 56.33p 56.00p 56.00p 4549
06/06/2023 58.00p 58.50p 55.00p 56.00p 8481
05/06/2023 58.00p 59.00p 57.00p 58.00p 5558
02/06/2023 60.50p 60.50p 57.10p 59.50p 8133
01/06/2023 60.50p 60.50p 58.25p 60.50p 2393
31/05/2023 60.50p 60.50p 57.00p 60.50p 9064
30/05/2023 60.50p 60.50p 58.25p 60.50p 9729
26/05/2023 57.50p 60.83p 57.50p 60.50p 23500
25/05/2023 59.00p 60.00p 56.28p 57.50p 9565
24/05/2023 62.00p 62.00p 58.00p 62.00p 10630
23/05/2023 62.00p 62.00p 60.08p 62.00p 2386
22/05/2023 62.50p 62.50p 61.00p 62.00p 3230
19/05/2023 62.50p 63.00p 61.30p 62.50p 543
18/05/2023 62.50p 62.50p 61.30p 62.50p 110
17/05/2023 62.50p 62.50p 61.26p 62.50p 2892
16/05/2023 62.50p 62.50p 61.27p 62.50p 6700
15/05/2023 62.50p 63.94p 61.10p 62.50p 14510
12/05/2023 62.50p 62.50p 62.20p 62.50p 3250
11/05/2023 62.00p 65.00p 60.80p 62.50p 43955
10/05/2023 62.00p 63.00p 61.24p 62.00p 4854
09/05/2023 62.00p 62.90p 61.10p 62.00p 5083
05/05/2023 62.00p 63.00p 59.80p 62.00p 5547
04/05/2023 60.50p 63.00p 58.00p 62.00p 17603
03/05/2023 60.50p 61.40p 60.50p 60.50p 159
02/05/2023 60.50p 61.50p 58.00p 60.50p 3171
28/04/2023 60.50p 60.50p 58.25p 60.50p 19612
27/04/2023 58.00p 60.00p 56.25p 60.00p 84283
26/04/2023 58.00p 58.00p 56.00p 58.00p 7723
25/04/2023 61.50p 61.50p 55.25p 58.00p 25025
24/04/2023 61.50p 61.50p 60.15p 61.50p 1000
21/04/2023 62.00p 62.00p 60.00p 61.50p 13677
20/04/2023 62.00p 62.00p 60.04p 62.00p 5000
19/04/2023 63.00p 63.00p 60.20p 62.00p 7517
18/04/2023 63.00p 63.00p 62.00p 63.00p 10972
17/04/2023 63.50p 64.00p 62.00p 63.00p 27449
14/04/2023 60.00p 63.95p 60.00p 63.50p 27577
13/04/2023 59.50p 62.00p 57.00p 60.00p 19491
12/04/2023 59.50p 62.00p 57.70p 59.50p 4180
11/04/2023 59.50p 62.00p 57.00p 59.50p 7471
06/04/2023 54.50p 62.00p 52.00p 59.50p 33642
05/04/2023 53.50p 53.50p 53.00p 53.50p 23151
04/04/2023 53.50p 55.00p 52.00p 53.50p 42776
03/04/2023 49.00p 55.00p 48.00p 52.00p 44110
31/03/2023 40.00p 54.00p 40.00p 50.00p 637217
30/03/2023 86.00p 86.00p 78.00p 82.00p 208481
29/03/2023 86.00p 86.00p 85.00p 86.00p 7326
28/03/2023 86.00p 86.00p 85.71p 86.00p 0
27/03/2023 87.00p 87.00p 84.10p 86.00p 5716
24/03/2023 87.00p 87.00p 85.00p 87.00p 15060
23/03/2023 87.00p 87.00p 85.05p 87.00p 15388
22/03/2023 86.00p 87.00p 85.05p 87.00p 8100
21/03/2023 86.00p 86.44p 85.02p 86.00p 1250
20/03/2023 90.00p 90.00p 85.02p 86.00p 31886
17/03/2023 90.50p 90.50p 88.05p 90.00p 1500
16/03/2023 90.50p 90.50p 88.05p 90.50p 1020
15/03/2023 90.50p 90.50p 88.10p 90.50p 6100
14/03/2023 92.50p 92.50p 88.00p 90.50p 10425
13/03/2023 92.50p 92.50p 90.00p 92.50p 12168
10/03/2023 92.50p 92.50p 90.05p 92.50p 1531
09/03/2023 92.50p 92.50p 90.00p 92.50p 4066
08/03/2023 92.50p 92.50p 90.10p 92.50p 5249
07/03/2023 93.50p 93.50p 91.00p 92.50p 16078
06/03/2023 94.00p 94.00p 93.00p 93.50p 3857
03/03/2023 90.00p 94.40p 90.00p 94.00p 39700
02/03/2023 89.00p 90.00p 88.75p 90.00p 6995
01/03/2023 89.00p 89.00p 88.83p 89.00p 0
28/02/2023 89.00p 90.00p 89.00p 89.00p 35853
27/02/2023 89.00p 89.30p 88.24p 89.00p 10565
24/02/2023 89.00p 89.40p 88.13p 89.00p 10271
23/02/2023 91.50p 91.50p 88.00p 89.00p 36536
22/02/2023 91.50p 91.50p 90.00p 91.50p 3504
21/02/2023 91.50p 91.50p 90.00p 91.50p 36147
20/02/2023 91.50p 92.10p 90.03p 91.50p 1317
17/02/2023 92.50p 92.83p 90.00p 91.50p 11439
16/02/2023 94.00p 95.40p 90.60p 92.50p 38473
15/02/2023 94.00p 94.00p 93.91p 94.00p 587
14/02/2023 94.00p 96.00p 92.30p 94.00p 1762
13/02/2023 95.00p 95.00p 90.00p 94.00p 43374
10/02/2023 96.00p 96.00p 92.60p 95.00p 44726
09/02/2023 99.50p 99.50p 95.02p 96.00p 38687
08/02/2023 99.50p 99.50p 97.10p 99.50p 70
07/02/2023 99.50p 99.50p 97.05p 99.50p 2566
06/02/2023 99.50p 99.50p 97.50p 99.50p 508
03/02/2023 99.50p 102.00p 97.00p 99.50p 13625
02/02/2023 100.00p 100.00p 97.12p 99.50p 3685
01/02/2023 101.50p 102.00p 97.30p 100.00p 17908
31/01/2023 101.50p 104.00p 101.50p 101.50p 0
30/01/2023 102.50p 102.50p 100.05p 101.50p 914
27/01/2023 94.00p 104.00p 93.30p 101.00p 94483
26/01/2023 94.00p 94.33p 93.25p 94.00p 14816
25/01/2023 94.50p 95.85p 93.00p 94.00p 100036
24/01/2023 94.50p 94.50p 93.86p 94.50p 0
23/01/2023 94.00p 94.98p 93.00p 94.50p 17604
20/01/2023 95.50p 95.50p 93.00p 95.00p 187273
19/01/2023 95.50p 95.80p 94.00p 95.50p 34038
18/01/2023 97.50p 97.50p 95.00p 95.00p 265186
17/01/2023 97.50p 98.75p 95.60p 97.50p 17937
16/01/2023 97.50p 97.50p 95.00p 97.00p 7287
13/01/2023 97.50p 98.33p 97.00p 97.50p 10975
12/01/2023 99.50p 99.50p 96.25p 97.50p 32083
11/01/2023 100.00p 100.00p 97.20p 99.50p 4000
10/01/2023 100.00p 101.44p 97.00p 100.00p 5397
09/01/2023 100.00p 100.00p 97.00p 100.00p 4756
06/01/2023 101.00p 101.00p 97.06p 100.00p 2825
05/01/2023 102.00p 102.00p 97.40p 101.00p 57400
04/01/2023 102.00p 102.00p 97.60p 102.00p 10663
03/01/2023 100.00p 102.00p 100.00p 102.00p 6880
30/12/2022 100.00p 100.00p 100.00p 100.00p 0
29/12/2022 101.50p 101.50p 99.50p 100.00p 7022
28/12/2022 102.00p 102.00p 100.00p 101.50p 2
23/12/2022 102.00p 103.20p 100.00p 102.00p 5967
22/12/2022 102.00p 103.75p 102.00p 102.00p 958
21/12/2022 104.50p 104.50p 102.00p 102.00p 5581
20/12/2022 105.00p 106.50p 103.00p 104.50p 7504
19/12/2022 105.00p 105.00p 103.00p 105.00p 2119
16/12/2022 106.50p 106.95p 105.00p 105.00p 7600
15/12/2022 106.50p 106.99p 103.00p 106.50p 1027
14/12/2022 106.50p 108.33p 106.50p 106.50p 0
13/12/2022 106.50p 107.00p 103.35p 106.50p 5620
12/12/2022 109.00p 109.98p 103.00p 106.50p 5315
09/12/2022 109.00p 109.68p 108.00p 109.00p 5048
08/12/2022 109.00p 109.00p 108.00p 109.00p 1000
07/12/2022 108.00p 109.00p 108.00p 109.00p 77884
06/12/2022 106.50p 109.00p 105.50p 108.00p 32088
05/12/2022 101.50p 106.50p 101.00p 106.50p 36352
02/12/2022 100.00p 101.50p 99.00p 101.50p 25953
01/12/2022 95.50p 100.00p 93.42p 100.00p 59809
30/11/2022 95.50p 96.00p 92.00p 95.50p 50850
29/11/2022 111.50p 111.50p 88.50p 96.00p 456206
28/11/2022 116.50p 116.50p 110.50p 113.50p 20060
25/11/2022 115.00p 117.94p 114.00p 116.50p 23809
24/11/2022 115.50p 117.00p 113.10p 115.00p 26668
23/11/2022 111.00p 116.00p 110.20p 115.50p 14436
22/11/2022 111.50p 118.00p 108.50p 111.00p 15659
21/11/2022 112.50p 114.00p 108.00p 111.50p 11325
18/11/2022 112.50p 114.00p 110.10p 112.50p 12147
17/11/2022 107.50p 114.00p 107.50p 112.50p 28018
16/11/2022 107.50p 109.95p 105.00p 107.50p 4296
15/11/2022 107.50p 107.50p 105.65p 107.50p 962
14/11/2022 107.50p 109.95p 105.60p 107.50p 4817
11/11/2022 102.00p 110.00p 102.00p 107.50p 22690
10/11/2022 102.00p 103.91p 101.27p 102.00p 3111
09/11/2022 102.00p 102.00p 101.25p 102.00p 3502
08/11/2022 102.50p 103.92p 101.00p 102.00p 2958
07/11/2022 102.50p 105.00p 98.60p 103.00p 53198
04/11/2022 100.00p 105.00p 100.00p 103.50p 40119
03/11/2022 102.50p 102.50p 100.00p 100.00p 11695
02/11/2022 102.50p 102.90p 102.50p 102.50p 3086
01/11/2022 102.00p 105.00p 100.30p 102.50p 21219
31/10/2022 95.50p 104.80p 95.50p 102.00p 56020
28/10/2022 95.00p 98.00p 92.10p 95.50p 7434
27/10/2022 95.00p 97.50p 92.10p 95.00p 1203
26/10/2022 91.50p 97.50p 91.00p 95.00p 15071

*Close Price adjusted for both dividends and splits