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	38.50p on 17-04-2026 at 18:50:09
Change	0.00p 0%
Buy	40.00p
Sell	37.00p

Last Trade:	Buy 1,510.00 at 39.25p
Day's Volume:	45,723
Last Close:	38.50p
Open:	38.50p
ISIN:	GB00BKT6VH21

Day's Range	38.50p - 38.50p
52wk Range:	29.50p - 69.50p
Market Capitalisation:	£9.17m
VWAP:	38.93071p
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*	1,510	39.25p	Ordinary	16:00:37 - 17-Apr-26
Unknown*	25,000	39.50p	Ordinary	15:43:19 - 17-Apr-26
Sell*	500	37.15p	Ordinary	14:35:50 - 17-Apr-26
Sell*	2,616	38.25p	Ordinary	13:46:01 - 17-Apr-26
Buy*	6	40.00p	SI Trade	13:16:59 - 17-Apr-26
Sell*	2,596	38.25p	Ordinary	11:01:13 - 17-Apr-26
Sell*	1,500	38.25p	Ordinary	10:11:31 - 17-Apr-26
Sell*	969	38.25p	Ordinary	10:08:21 - 17-Apr-26
Sell*	969	37.03p	Ordinary	10:08:16 - 17-Apr-26
Buy*	49	40.00p	SI Trade	09:15:14 - 17-Apr-26

See more Shearwater trades

Shearwater (SWG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2026 (Fri)	38.50	38.50	38.50	38.50	45,723
16th Apr 2026 (Thu)	38.00	38.50	38.00	38.50	16,176
15th Apr 2026 (Wed)	39.00	39.00	38.00	38.00	17,212
14th Apr 2026 (Tue)	39.00	39.00	39.00	39.00	34,714
13th Apr 2026 (Mon)	39.50	39.50	39.00	39.00	10,313
10th Apr 2026 (Fri)	38.50	39.50	37.50	39.50	51,119
9th Apr 2026 (Thu)	40.00	40.00	38.50	38.50	16,047
8th Apr 2026 (Wed)	39.50	40.50	39.50	40.00	105,984
7th Apr 2026 (Tue)	39.00	39.50	39.00	39.50	19,218
6th Apr 2026 (Mon)	39.00	39.00	39.00	39.00	0
3rd Apr 2026 (Fri)	39.00	39.00	39.00	39.00	0
2nd Apr 2026 (Thu)	39.00	39.00	39.00	39.00	7,703
1st Apr 2026 (Wed)	37.50	39.00	37.50	39.00	52,575
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

See more Shearwater price history

Date	Source	Headline
Shearwater (SWG) Regulatory News
1st Apr 2026 7:00 am	RNS	Board Update
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

See more Shearwater regulatory news

FTSE 100 Latest

Value10,667.63

Change77.64