Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/12/2025 45.00p 45.20p 43.00p 43.00p 96955
10/12/2025 45.50p 46.00p 44.00p 45.00p 25825
09/12/2025 45.50p 45.50p 44.45p 45.50p 7473
08/12/2025 45.00p 45.90p 44.00p 45.50p 79928
05/12/2025 44.50p 45.50p 44.00p 45.00p 33382
04/12/2025 44.00p 47.30p 44.00p 44.50p 172392
03/12/2025 44.50p 45.00p 41.66p 42.50p 39922
02/12/2025 44.50p 45.00p 44.00p 44.50p 16891
01/12/2025 44.50p 44.50p 44.01p 44.50p 1364
28/11/2025 44.50p 44.55p 44.00p 44.50p 39773
27/11/2025 44.50p 44.55p 44.50p 44.50p 15000
26/11/2025 44.00p 44.95p 44.00p 44.50p 58281
25/11/2025 42.50p 44.00p 42.30p 44.00p 61473
24/11/2025 43.50p 45.00p 42.22p 42.50p 48678
21/11/2025 45.00p 45.00p 43.00p 43.50p 54009
20/11/2025 45.50p 45.50p 43.75p 45.50p 38926
19/11/2025 47.50p 48.00p 45.05p 45.50p 63990
18/11/2025 49.00p 49.00p 45.50p 47.50p 26965
17/11/2025 51.00p 52.00p 46.83p 48.00p 88734
14/11/2025 50.50p 51.00p 50.50p 51.00p 0
13/11/2025 51.50p 52.00p 50.00p 50.50p 53067
12/11/2025 50.50p 52.00p 49.50p 51.50p 107825
11/11/2025 64.00p 64.00p 48.52p 53.00p 617251
10/11/2025 58.00p 62.17p 57.30p 61.50p 69818
07/11/2025 58.50p 59.00p 57.10p 58.00p 21819
06/11/2025 58.50p 60.00p 58.02p 58.50p 20391
05/11/2025 60.50p 62.90p 58.02p 58.50p 62546
04/11/2025 62.50p 62.70p 62.00p 62.50p 18909
03/11/2025 62.50p 62.89p 62.01p 62.50p 6108
31/10/2025 62.50p 63.00p 62.00p 62.50p 46483
30/10/2025 61.00p 62.99p 60.00p 62.50p 66873
29/10/2025 60.50p 61.75p 58.00p 61.00p 62977
28/10/2025 58.25p 60.00p 57.50p 59.50p 61261
27/10/2025 57.50p 59.00p 57.00p 59.00p 25628
24/10/2025 56.00p 58.00p 55.05p 57.00p 56255
23/10/2025 56.00p 56.00p 55.00p 56.00p 25334
22/10/2025 56.50p 56.50p 55.00p 56.00p 5000
21/10/2025 56.50p 56.50p 55.06p 56.50p 11170
20/10/2025 56.00p 56.50p 55.06p 56.50p 68
17/10/2025 56.00p 57.70p 55.00p 56.00p 40670
16/10/2025 56.50p 57.00p 54.00p 56.00p 48224
15/10/2025 56.50p 58.00p 54.62p 56.50p 23445
14/10/2025 58.50p 59.96p 55.30p 56.50p 26206
13/10/2025 60.00p 60.00p 56.25p 58.50p 68796
10/10/2025 60.00p 62.00p 58.00p 60.00p 27594
09/10/2025 60.00p 61.00p 58.08p 60.00p 9200
08/10/2025 59.00p 62.00p 56.60p 60.00p 22265
07/10/2025 60.00p 62.00p 56.50p 59.00p 11686
06/10/2025 60.00p 62.00p 58.08p 60.00p 22129
03/10/2025 60.00p 60.00p 59.00p 60.00p 500
02/10/2025 61.50p 61.50p 59.00p 60.00p 11262
01/10/2025 63.00p 65.00p 60.00p 61.50p 28773
30/09/2025 63.00p 63.00p 61.00p 63.00p 3519
29/09/2025 62.00p 63.00p 61.25p 63.00p 91387
26/09/2025 61.00p 62.70p 60.00p 62.00p 54888
25/09/2025 61.50p 62.00p 60.00p 61.00p 120902
24/09/2025 61.50p 62.97p 61.50p 61.50p 6038
23/09/2025 55.00p 62.25p 54.55p 61.50p 83096
22/09/2025 52.50p 59.00p 50.00p 54.00p 103034
19/09/2025 52.50p 52.60p 50.00p 52.50p 51958
18/09/2025 52.50p 53.00p 51.50p 52.50p 2356
17/09/2025 53.00p 53.00p 50.00p 52.50p 29475
16/09/2025 55.00p 55.00p 54.50p 53.00p 11065
15/09/2025 55.00p 56.00p 51.00p 54.50p 23140
12/09/2025 56.50p 58.00p 52.98p 55.00p 21016
11/09/2025 57.00p 57.00p 57.00p 56.50p 11798
10/09/2025 57.00p 57.00p 55.00p 57.00p 44204
09/09/2025 57.00p 57.00p 56.00p 57.00p 11983
08/09/2025 55.50p 57.95p 54.00p 57.00p 81812
05/09/2025 55.50p 55.90p 54.03p 55.50p 30119
04/09/2025 55.50p 57.00p 55.50p 55.50p 13904
03/09/2025 54.50p 55.00p 54.01p 54.50p 11583
02/09/2025 55.50p 57.26p 52.00p 54.50p 35243
01/09/2025 58.50p 59.40p 53.15p 55.50p 179400
29/08/2025 59.50p 60.00p 57.00p 58.50p 5135
28/08/2025 61.00p 63.00p 59.00p 59.50p 6568
27/08/2025 62.50p 64.00p 59.00p 61.00p 23131
26/08/2025 61.50p 64.00p 61.00p 62.50p 28504
22/08/2025 61.50p 61.95p 61.00p 61.50p 40988
21/08/2025 61.50p 61.99p 60.00p 60.00p 26102
20/08/2025 61.50p 61.99p 61.10p 61.50p 19672
19/08/2025 62.00p 63.00p 61.00p 61.00p 26005
18/08/2025 64.00p 64.00p 61.00p 62.00p 9973
15/08/2025 64.00p 64.00p 62.00p 64.00p 11236
14/08/2025 64.50p 66.00p 62.00p 64.00p 3677
13/08/2025 66.50p 67.00p 63.00p 64.50p 17992
12/08/2025 66.50p 66.50p 65.00p 66.50p 25650
11/08/2025 66.50p 69.50p 65.50p 66.50p 49556
08/08/2025 64.00p 66.50p 64.00p 66.50p 20267
07/08/2025 62.50p 65.00p 61.00p 64.00p 21931
06/08/2025 62.50p 62.50p 62.12p 62.50p 7305
05/08/2025 61.00p 63.00p 60.00p 62.50p 53764
04/08/2025 60.50p 62.00p 60.00p 61.00p 15126
01/08/2025 60.50p 61.00p 60.00p 60.50p 45832
31/07/2025 61.00p 61.95p 60.00p 61.00p 22996
30/07/2025 64.00p 65.00p 60.00p 61.00p 67791
29/07/2025 66.50p 67.00p 61.25p 64.00p 65880
28/07/2025 68.50p 68.98p 66.00p 68.00p 48459
25/07/2025 68.50p 70.00p 67.40p 68.50p 180366
24/07/2025 66.00p 68.90p 65.00p 68.50p 175728
23/07/2025 62.50p 67.00p 62.00p 66.00p 47361
22/07/2025 62.50p 64.00p 62.00p 62.50p 2362
21/07/2025 59.00p 64.00p 59.00p 62.50p 129225
18/07/2025 55.50p 60.00p 55.00p 59.00p 51095
17/07/2025 56.50p 56.95p 55.00p 55.50p 43063
16/07/2025 59.00p 59.80p 56.50p 56.50p 34908
15/07/2025 59.50p 60.00p 58.00p 59.00p 41468
14/07/2025 60.50p 62.00p 59.00p 59.50p 83775
11/07/2025 62.50p 64.00p 59.00p 60.00p 57217
10/07/2025 62.00p 65.00p 60.00p 62.50p 280819
09/07/2025 49.00p 65.00p 49.00p 59.00p 956136
08/07/2025 47.00p 48.00p 45.82p 46.50p 39439
07/07/2025 47.00p 48.60p 47.00p 47.00p 55
04/07/2025 47.00p 47.00p 45.82p 47.00p 200
03/07/2025 47.00p 49.00p 45.24p 47.00p 114
02/07/2025 47.00p 49.00p 45.82p 47.00p 70593
01/07/2025 47.00p 49.00p 45.00p 47.00p 4562
30/06/2025 47.00p 48.60p 47.00p 47.00p 10
27/06/2025 46.30p 48.00p 46.30p 47.00p 10029
26/06/2025 46.00p 47.00p 45.82p 46.00p 5034
25/06/2025 46.00p 46.00p 45.00p 46.00p 6153
24/06/2025 46.00p 47.00p 45.00p 46.00p 41699
23/06/2025 46.00p 47.00p 45.00p 46.00p 10459
20/06/2025 45.50p 47.00p 45.50p 46.00p 5180
19/06/2025 45.50p 48.00p 44.25p 45.50p 58092
18/06/2025 44.50p 47.00p 44.41p 45.50p 23159
17/06/2025 42.20p 46.00p 42.20p 44.50p 52957
16/06/2025 44.00p 45.00p 42.00p 42.20p 42631
13/06/2025 44.00p 45.00p 43.10p 44.00p 12930
12/06/2025 45.50p 46.22p 44.00p 44.00p 21228
11/06/2025 47.50p 47.50p 44.33p 45.50p 32317
10/06/2025 47.50p 48.00p 47.00p 47.50p 17345
09/06/2025 49.50p 50.00p 46.11p 47.50p 82467
06/06/2025 50.50p 51.00p 49.00p 49.50p 3446
05/06/2025 50.00p 50.50p 49.00p 50.50p 9134
04/06/2025 52.00p 54.00p 48.40p 50.00p 58925
03/06/2025 52.00p 54.00p 50.25p 54.00p 86323
02/06/2025 53.50p 54.00p 51.60p 54.00p 151812
30/05/2025 52.00p 54.00p 51.22p 52.00p 126931
29/05/2025 48.00p 54.00p 48.00p 52.00p 207135
28/05/2025 45.00p 49.00p 45.00p 48.00p 231676
27/05/2025 43.50p 44.00p 43.50p 43.50p 41111
23/05/2025 44.00p 44.00p 43.00p 43.50p 66116
22/05/2025 44.00p 44.90p 43.45p 44.00p 4788
21/05/2025 44.00p 45.00p 43.42p 44.00p 6004
20/05/2025 44.00p 45.00p 43.00p 44.00p 128456
19/05/2025 44.50p 46.00p 42.25p 46.00p 76062
16/05/2025 40.00p 45.00p 40.00p 44.50p 163778
15/05/2025 38.50p 41.00p 38.30p 41.00p 99395
14/05/2025 36.00p 38.50p 35.00p 38.50p 113250
13/05/2025 36.00p 36.60p 35.00p 36.00p 5006
12/05/2025 36.50p 37.00p 35.20p 36.00p 84720
09/05/2025 36.00p 37.00p 35.20p 36.00p 21787
08/05/2025 34.00p 36.00p 33.00p 35.50p 199923
07/05/2025 33.50p 36.20p 33.20p 34.00p 163371
06/05/2025 30.50p 32.50p 30.50p 31.50p 29587
02/05/2025 31.00p 32.00p 30.00p 30.50p 37823
01/05/2025 32.00p 33.00p 31.00p 31.00p 8303
30/04/2025 32.00p 32.00p 31.57p 32.00p 0
29/04/2025 32.00p 32.00p 31.00p 32.00p 21580
28/04/2025 32.00p 32.00p 31.57p 32.00p 0
25/04/2025 32.00p 32.00p 31.57p 32.00p 0
24/04/2025 32.00p 32.00p 31.57p 32.00p 0
23/04/2025 32.00p 32.00p 31.15p 32.00p 6897
22/04/2025 32.00p 33.00p 31.00p 32.00p 16589
17/04/2025 31.00p 32.00p 30.04p 32.00p 5650
16/04/2025 32.00p 32.30p 30.00p 31.00p 67574
15/04/2025 32.50p 33.00p 31.00p 33.00p 45316
14/04/2025 32.00p 32.90p 32.00p 32.50p 16000
11/04/2025 32.00p 32.00p 30.40p 32.00p 718
10/04/2025 32.00p 32.90p 31.04p 32.00p 12209
09/04/2025 31.50p 33.00p 29.40p 31.50p 41920
08/04/2025 34.50p 36.00p 30.00p 30.00p 53184
07/04/2025 34.50p 34.90p 33.00p 34.50p 31186
04/04/2025 34.50p 35.00p 33.06p 34.50p 86130
03/04/2025 34.50p 36.00p 32.00p 36.00p 7394
02/04/2025 33.50p 35.50p 33.00p 34.50p 57796
01/04/2025 32.00p 33.00p 30.00p 31.50p 16503
31/03/2025 31.00p 33.00p 30.00p 32.00p 32252
28/03/2025 29.50p 32.00p 29.00p 31.00p 57194
27/03/2025 29.50p 30.00p 29.00p 29.50p 83960
26/03/2025 31.00p 31.20p 28.11p 29.50p 42702
25/03/2025 31.00p 31.25p 30.00p 31.00p 3103
24/03/2025 31.00p 31.00p 30.00p 31.00p 6336
21/03/2025 31.00p 31.00p 30.00p 31.00p 28298
20/03/2025 31.00p 31.50p 30.00p 31.00p 6094
19/03/2025 31.00p 31.69p 30.25p 31.00p 5167
18/03/2025 32.50p 32.50p 30.00p 31.00p 23993
17/03/2025 32.50p 33.50p 31.06p 32.50p 439
14/03/2025 32.50p 32.50p 31.86p 32.50p 0
13/03/2025 32.50p 32.50p 31.06p 32.50p 254
12/03/2025 32.50p 33.50p 31.00p 32.50p 38502
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

*Close Price adjusted for both dividends and splits