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	43.00p on 27-02-2026 at 19:40:08
Change	-2.00p -4.44%
Buy	44.00p
Sell	42.00p

Last Trade:	Sell 2,500.00 at 42.20p
Day's Volume:	54,655
Last Close:	43.00p
Open:	45.00p
ISIN:	GB00BKT6VH21

Day's Range	43.00p - 45.00p
52wk Range:	29.40p - 69.50p
Market Capitalisation:	£10.25m
VWAP:	42.98411p
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
Sell*	2,500	42.20p	Ordinary	15:58:34 - 27-Feb-26
Buy*	2	43.70p	Ordinary	15:26:08 - 27-Feb-26
Buy*	2	43.70p	Ordinary	15:17:43 - 27-Feb-26
Buy*	6,000	43.50p	Ordinary	15:05:16 - 27-Feb-26
Sell*	5,499	42.20p	Ordinary	14:40:38 - 27-Feb-26
Buy*	2	43.70p	Ordinary	14:10:54 - 27-Feb-26
Buy*	1	43.70p	Ordinary	14:10:43 - 27-Feb-26
Sell*	538	42.20p	Ordinary	14:07:24 - 27-Feb-26
Buy*	10,000	43.44p	Ordinary	13:35:59 - 27-Feb-26
Buy*	1	43.44p	Ordinary	13:33:40 - 27-Feb-26

See more Shearwater trades

Shearwater (SWG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Feb 2026 (Fri)	48.50	48.50	46.50	46.50	56,645
5th Feb 2026 (Thu)	50.50	50.50	48.50	48.50	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

See more Shearwater price history

Date	Source	Headline
Shearwater (SWG) Regulatory News
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

FTSE 100 Latest

Value10,910.55

Change63.85