Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Shearwater (SWG) Share Price

Intraday
Historical

Price	41.50p on 09-03-2026 at 17:50:09
Change	-1.50p -3.49%
Buy	42.00p
Sell	41.00p

Last Trade:	Buy 50.00 at 42.00p
Day's Volume:	26,786
Last Close:	41.50p
Open:	43.00p
ISIN:	GB00BKT6VH21

Day's Range	41.50p - 43.00p
52wk Range:	29.40p - 69.50p
Market Capitalisation:	£9.89m
VWAP:	42.39539p
Shares in Issue:	23.83m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Shearwater (SWG) Latest Trades
Buy*	50	42.00p	Ordinary	16:24:46 - 09-Mar-26
Sell*	50	41.05p	Ordinary	16:24:39 - 09-Mar-26
Buy*	2,371	42.00p	Ordinary	15:31:57 - 09-Mar-26
Buy*	1,178	42.00p	Ordinary	15:31:47 - 09-Mar-26
Sell*	6,608	41.125p	Ordinary	15:02:52 - 09-Mar-26
Sell*	2,371	42.00p	Ordinary	14:53:59 - 09-Mar-26
Sell*	1,000	42.10p	Ordinary	09:57:07 - 09-Mar-26
Buy*	4	44.00p	SI Trade	09:52:28 - 09-Mar-26
Buy*	4	44.00p	SI Trade	09:52:28 - 09-Mar-26
Sell*	15	42.00p	SI Trade	09:52:28 - 09-Mar-26

See more Shearwater trades

Shearwater (SWG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Mar 2026 (Mon)	43.00	43.00	41.50	41.50	26,786
6th Mar 2026 (Fri)	43.00	43.50	43.00	43.00	46,843
5th Mar 2026 (Thu)	42.50	42.50	42.50	42.50	7,595
4th Mar 2026 (Wed)	42.50	42.50	42.50	42.50	64
3rd Mar 2026 (Tue)	42.50	42.50	42.50	42.50	14,984
2nd Mar 2026 (Mon)	43.00	43.00	42.50	42.50	50,986
27th Feb 2026 (Fri)	45.00	45.00	43.00	43.00	54,655
26th Feb 2026 (Thu)	46.50	46.50	45.00	45.00	10,000
25th Feb 2026 (Wed)	46.50	46.50	46.50	46.50	11,141
24th Feb 2026 (Tue)	46.50	46.50	46.50	46.50	9,189
23rd Feb 2026 (Mon)	46.50	46.50	46.50	46.50	21,653
20th Feb 2026 (Fri)	46.00	46.50	46.00	46.50	50,608
19th Feb 2026 (Thu)	46.00	46.00	46.00	46.00	26,716
18th Feb 2026 (Wed)	45.00	46.00	45.00	46.00	114,581
17th Feb 2026 (Tue)	44.50	45.00	44.50	45.00	34,570
16th Feb 2026 (Mon)	43.50	44.50	43.50	44.50	58,690
13th Feb 2026 (Fri)	43.50	43.50	43.50	43.50	52,956
12th Feb 2026 (Thu)	43.50	43.50	43.50	43.50	39,081
11th Feb 2026 (Wed)	43.50	43.50	43.50	43.50	33,419
10th Feb 2026 (Tue)	43.50	43.50	43.50	43.50	50,323
9th Feb 2026 (Mon)	46.50	46.50	43.50	43.50	118,785

See more Shearwater price history

Date	Source	Headline
Shearwater (SWG) Regulatory News
3rd Mar 2026 7:00 am	RNS	Notice of Results and Investor Presentation
3rd Feb 2026 7:00 am	RNS	c.£9m Contract renewal and expansion
30th Jan 2026 1:12 pm	RNS	Total Voting Rights
15th Jan 2026 7:00 am	RNS	Board Update
23rd Dec 2025 7:00 am	RNS	Contract Expansion
23rd Dec 2025 7:00 am	RNS	Contract Expansion
16th Dec 2025 11:09 am	RNS	Result of AGM
10th Dec 2025 7:00 am	RNS	Block Admission
4th Dec 2025 7:00 am	RNS	£7.3m Contract Extension
24th Nov 2025 7:00 am	RNS	Notice of AGM

See more Shearwater regulatory news

FTSE 100 Latest

Value10,249.52

Change-35.23