Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Shearwater (SWG) Share Price

Price 68.50p on 25-07-2025 at 18:40:08
Change 0.00p 0%
Buy 69.00p
Sell 68.00p
Last Trade: Sell 500.00 at 68.25p
Day's Volume: 180,366
Last Close: 68.50p
Open: 68.50p
ISIN: GB00BKT6VH21
Day's Range 68.00p - 69.50p
52wk Range: 29.40p - 69.50p
Market Capitalisation: £16.32m
VWAP: 69.31988p
Shares in Issue: 23.83m

Shearwater (SWG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 500 68.25p Ordinary
15:52:37 - 25-Jul-25
Unknown* 10,000 68.22p Ordinary
14:44:23 - 25-Jul-25
Unknown* 15,000 69.00p Ordinary
14:32:22 - 25-Jul-25
Buy* 2,500 69.00p Ordinary
14:23:58 - 25-Jul-25
Sell* 5,500 69.00p Ordinary
14:22:25 - 25-Jul-25
Sell* 2,400 69.066p Ordinary
14:17:54 - 25-Jul-25
Sell* 1,850 69.066p Ordinary
14:15:41 - 25-Jul-25
Unknown* 15,000 69.88p Ordinary
14:09:53 - 25-Jul-25
Unknown* 25,000 69.50p Ordinary
14:09:19 - 25-Jul-25
Unknown* 15,000 69.99p Ordinary
14:08:31 - 25-Jul-25
See more Shearwater trades

Shearwater (SWG) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 68.50 69.50 68.00 68.50 180,366
24th Jul 2025 (Thu) 66.00 68.50 66.00 68.50 175,726
23rd Jul 2025 (Wed) 62.50 66.00 62.50 66.00 47,358
22nd Jul 2025 (Tue) 62.50 62.50 62.50 62.50 2,362
21st Jul 2025 (Mon) 59.00 62.50 60.00 62.50 129,223
18th Jul 2025 (Fri) 55.50 59.00 55.50 59.00 51,091
17th Jul 2025 (Thu) 56.50 56.50 55.50 55.50 43,061
16th Jul 2025 (Wed) 59.00 59.00 56.50 56.50 34,904
15th Jul 2025 (Tue) 59.50 59.50 59.00 59.00 41,467
14th Jul 2025 (Mon) 60.50 60.50 59.50 59.50 83,774
11th Jul 2025 (Fri) 62.50 60.00 60.00 60.00 57,210
10th Jul 2025 (Thu) 62.00 64.00 62.50 62.50 280,810
9th Jul 2025 (Wed) 49.00 64.00 49.00 59.00 981,119
8th Jul 2025 (Tue) 47.00 47.00 46.50 46.50 39,439
7th Jul 2025 (Mon) 47.00 47.00 47.00 47.00 55
4th Jul 2025 (Fri) 47.00 47.00 47.00 47.00 200
3rd Jul 2025 (Thu) 47.00 47.00 47.00 47.00 113
2nd Jul 2025 (Wed) 47.00 47.00 46.00 47.00 70,592
1st Jul 2025 (Tue) 46.00 46.00 46.00 47.00 4,560
30th Jun 2025 (Mon) 47.00 47.00 47.00 47.00 10
27th Jun 2025 (Fri) 46.30 47.00 46.30 47.00 10,029
26th Jun 2025 (Thu) 46.00 46.00 46.00 46.00 5,033
See more Shearwater price history

Shearwater (SWG) Regulatory News

Date Source Headline
21st Jul 2025 3:45 pm RNS Issue of New Shares to Shearwater Group Plc
11th Jul 2025 9:40 am RNS Notification of major holdings
10th Jul 2025 10:00 am RNS Grant of LTIP Options
9th Jul 2025 7:00 am RNS FY25 Trading Update
29th May 2025 4:17 pm RNS Notification of major holdings
28th May 2025 7:00 am RNS-R SWG company achieves landmark AI Certification
7th May 2025 7:00 am RNS £4.4m New Contract Win
2nd Apr 2025 7:00 am RNS Contract Renewal
19th Feb 2025 3:56 pm RNS Director dealing
17th Feb 2025 2:32 pm RNS Director/PDMR Shareholding
See more Shearwater regulatory news

Shearwater (SWG) Share News

Shearwater expects to beat expectations amid boost from cyber threats

9th Jul 2025 12:45

(Alliance News) - Shearwater Group PLC shares jumped on Wednesday as it hailed a "strong" performance and said it expects results to be "slightly ahead" of expectations. Read More

AIM WINNERS & LOSERS: Shearwater to beat consensus; Tekmar wins deal

9th Jul 2025 10:24

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Wednesday. Read More

Shearwater shares rise as subsidiary wins "landmark" AI certification

28th May 2025 13:49

(Alliance News) - Shearwater Group PLC on Wednesday announced its subsidiary Brookcourt Solutions Ltd achieved an artificial intelligence certification. Read More

LONDON MARKET MIDDAY: FTSE 100 red as oil rises on sanction threats

28th May 2025 11:51

(Alliance News) - London stocks were mixed at midday on Wednesday ahead of policy meeting minutes from the US Federal Reserve at 1900 BST, and as oil prices begin to rise in the wake of potential US sanctions on Russia. Read More

AIM WINNERS & LOSERS: Frontier Developments revenue to beat consensus

28th May 2025 11:06

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Wednesday. Read More

See more Shearwater news
FTSE 100 Latest
Value9,120.31
Change-18.06

Login to your account

Forgot Password?

Not Registered