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	39.00p on 01-04-2026 at 18:10:09
Change	1.50p 4%
Buy	40.00p
Sell	38.00p

Last Trade:	Buy 5,000.00 at 39.60p
Day's Volume:	52,575
Last Close:	39.00p
Open:	37.50p
ISIN:	GB00BKT6VH21

Day's Range	37.50p - 39.00p
52wk Range:	29.40p - 69.50p
Market Capitalisation:	£9.29m
VWAP:	38.82417p
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*	5,000	39.60p	Ordinary	15:38:59 - 01-Apr-26
Buy*	10,000	39.70p	Ordinary	09:51:13 - 01-Apr-26
Buy*	5,000	38.00p	Ordinary	09:02:53 - 01-Apr-26
Buy*	7,500	38.00p	Ordinary	09:00:25 - 01-Apr-26
Buy*	21	38.00p	SI Trade	08:58:19 - 01-Apr-26
Buy*	30	38.00p	SI Trade	08:58:19 - 01-Apr-26
Buy*	5	38.00p	SI Trade	08:58:19 - 01-Apr-26
Sell*	19	37.00p	SI Trade	08:58:19 - 01-Apr-26
Buy*	10,000	37.89p	Ordinary	08:46:50 - 01-Apr-26
Buy*	5,000	37.89p	Ordinary	08:03:27 - 01-Apr-26

See more Shearwater trades

Shearwater (SWG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Mar 2026 (Tue)	38.00	38.00	37.50	37.50	5,960
30th Mar 2026 (Mon)	38.00	38.00	37.50	37.50	117
27th Mar 2026 (Fri)	38.00	38.00	38.00	38.00	9,945
26th Mar 2026 (Thu)	37.00	38.00	37.00	38.00	131,037
25th Mar 2026 (Wed)	36.50	37.00	36.50	37.00	79,478
24th Mar 2026 (Tue)	37.50	37.50	36.50	36.50	100,133
23rd Mar 2026 (Mon)	37.50	38.00	37.50	37.50	64,588
20th Mar 2026 (Fri)	38.50	38.50	37.50	37.50	25,061
19th Mar 2026 (Thu)	39.00	39.00	38.50	38.50	6,755
18th Mar 2026 (Wed)	39.00	39.00	38.50	39.00	114,920
17th Mar 2026 (Tue)	42.00	40.50	39.00	40.50	413,081
16th Mar 2026 (Mon)	42.00	42.00	42.00	42.00	37,221
13th Mar 2026 (Fri)	42.00	42.00	42.00	42.00	17,297
12th Mar 2026 (Thu)	42.50	42.50	42.00	42.00	39,521
11th Mar 2026 (Wed)	42.50	42.50	41.50	41.50	19,785
10th Mar 2026 (Tue)	41.50	42.50	41.50	42.50	22,525
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

See more Shearwater price history

Date	Source	Headline
Shearwater (SWG) Regulatory News
26th Mar 2026 5:17 pm	RNS	Notification of major holdings
17th Mar 2026 7:00 am	RNS	Interim Results
17th Mar 2026 7:00 am	RNS	Interim Results
12th Mar 2026 7:00 am	RNS	£1.3m contract win with major UK telco
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

See more Shearwater regulatory news

FTSE 100 Latest

Value10,364.79

Change188.34