Close
Company Search
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 48.50p on 05-02-2026 at 16:12:47
Change -2.00p -3.96%
Buy 49.00p
Sell 48.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 207.00 at 48.85p
Day's Volume: 33,417
Last Close: 50.50p
Open: 50.50p
ISIN: GB00BKT6VH21
Day's Range 48.50p - 50.50p
52wk Range: 29.40p - 69.50p
Market Capitalisation: £11.56m
VWAP: 48.76518p
Shares in Issue: 23.83m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Shearwater (SWG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 207 48.85p Ordinary
 16:12:46 - 05-Feb-26
Buy* 810 48.90p Ordinary
 15:09:39 - 05-Feb-26
Buy* 1,013 48.95p Ordinary
 13:38:19 - 05-Feb-26
Buy* 3,000 49.10p Ordinary
 12:26:39 - 05-Feb-26
Buy* 2,000 49.10p Ordinary
 12:26:21 - 05-Feb-26
Unknown* 2,040 49.00p Ordinary
 12:21:57 - 05-Feb-26
Sell* 1,197 49.10p Ordinary
 11:56:56 - 05-Feb-26
Buy* 1,197 50.10p Ordinary
 11:17:22 - 05-Feb-26
Sell* 11,000 48.00p Ordinary
 11:16:32 - 05-Feb-26
Sell* 10,000 49.00p Ordinary
 09:57:41 - 05-Feb-26
See more Shearwater trades

Shearwater (SWG) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Feb 2026 (Thu) 50.50 50.50 48.50 50.50 33,417
4th Feb 2026 (Wed) 50.50 50.50 50.50 50.50 15,197
3rd Feb 2026 (Tue) 48.50 50.50 50.00 50.50 205,967
2nd Feb 2026 (Mon) 47.00 47.00 47.00 47.00 9,435
30th Jan 2026 (Fri) 47.00 47.00 47.00 47.00 32,514
29th Jan 2026 (Thu) 47.00 47.00 47.00 47.00 12,754
28th Jan 2026 (Wed) 47.00 47.00 47.00 47.00 5,861
27th Jan 2026 (Tue) 47.00 47.00 47.00 47.00 12,491
26th Jan 2026 (Mon) 47.00 47.00 47.00 47.00 19,943
23rd Jan 2026 (Fri) 47.00 47.00 47.00 47.00 14,426
22nd Jan 2026 (Thu) 47.00 47.00 47.00 47.00 51,868
21st Jan 2026 (Wed) 45.00 47.00 45.00 47.00 36,068
20th Jan 2026 (Tue) 45.00 45.00 45.00 45.00 7,141
19th Jan 2026 (Mon) 46.00 46.00 44.50 45.00 24,291
16th Jan 2026 (Fri) 46.50 46.50 46.00 46.00 29,533
15th Jan 2026 (Thu) 47.00 47.00 46.50 46.50 59,116
14th Jan 2026 (Wed) 47.50 47.50 47.00 47.00 30,191
13th Jan 2026 (Tue) 46.50 47.50 46.50 47.50 28,054
12th Jan 2026 (Mon) 48.50 48.50 46.50 46.50 16,303
9th Jan 2026 (Fri) 48.50 48.50 48.50 48.50 15,034
8th Jan 2026 (Thu) 48.00 48.50 48.00 48.50 74,553
7th Jan 2026 (Wed) 47.50 47.00 47.00 48.00 106,371
6th Jan 2026 (Tue) 48.00 47.00 45.00 47.00 76,247
5th Jan 2026 (Mon) 44.50 48.50 44.50 48.00 315,929
See more Shearwater price history

Shearwater (SWG) Regulatory News

Date Source Headline
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
18th Nov 2025 10:12 am RNS Director share purchases
See more Shearwater regulatory news

Shearwater (SWG) Share News

TRADING UPDATES: Shearwater wins deal; Portmeirion sales edge higher

3rd Feb 2026 11:59

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

IN BRIEF: Shearwater extends central government contract

23rd Dec 2025 13:43

Shearwater Group PLC - London-based cybersecurity advisory and managed security services group - Announces the expansion of its existing contract with a central government department for the provision of threat intelligence services supporting its internal security operations. The expanded contract has a total value of about GBP1 million over a three-year term, reflecting both an extension of the contract duration and an increase in services consumed, and supports the delivery of existing full-year market expectations. Phil Higgins, chief executive officer, commented: "This expansion demonstrates the strength of our relationship with a central government customer and the value of our threat intelligence solutions. Extending the term and increasing service consumption supports the department's shared services model while providing a platform for further growth." Read More

UK shareholder meetings calendar - next 7 days

9th Dec 2025 16:03

Read More

EARNINGS: Dialight swings to profit; AB Dynamics lifts dividend

11th Nov 2025 13:12

(Alliance News) - The following is a round-up of earnings for London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

AIM WINNERS & LOSERS: Image Scan wins contract; Shearwater widens loss

11th Nov 2025 11:06

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

See more Shearwater news
FTSE 100 Latest
Value10,289.82
Change-112.52

Login to your account

Forgot Password?

Not Registered