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 43.50p on 14-07-2026 at 17:25:10
Change 1.50p 3.57%
Buy 45.00p
Sell 42.00p
Last Trade: Unknown 16,477.00 at 43.50p
Day's Volume: 210,131
Last Close: 43.50p
Open: 42.00p
ISIN: GB00BKT6VH21
Day's Range 42.00p - 43.50p
52wk Range: 36.50p - 69.50p
Market Capitalisation: £10.37m
VWAP: 43.98963p
Shares in Issue: 23.83m

Shearwater (SWG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 16,477 43.50p Ordinary
15:40:25 - 14-Jul-26
Unknown* 16,477 43.50p Ordinary
15:40:09 - 14-Jul-26
Unknown* 20,000 45.00p Ordinary
13:05:01 - 14-Jul-26
Unknown* 30,000 45.00p Negotiated Trade
13:01:35 - 14-Jul-26
Unknown* 25,000 43.50p Ordinary
12:56:31 - 14-Jul-26
Unknown* 25,000 43.50p Ordinary
11:37:43 - 14-Jul-26
Buy* 39 45.00p SI Trade
09:06:31 - 14-Jul-26
Buy* 5,000 44.75p Ordinary
09:06:26 - 14-Jul-26
Sell* 10,000 42.625p Ordinary
08:46:45 - 14-Jul-26
Buy* 10,000 44.90p Ordinary
08:31:28 - 14-Jul-26
See more Shearwater trades

Shearwater (SWG) Share Price History

Time period:
to
Date Open High Low Close Volume
13th Jul 2026 (Mon) 41.00 42.00 41.00 42.00 25,940
10th Jul 2026 (Fri) 42.50 42.50 42.50 42.50 7,126
9th Jul 2026 (Thu) 42.50 42.50 42.50 42.50 7,857
8th Jul 2026 (Wed) 43.00 43.00 42.50 42.50 73,070
7th Jul 2026 (Tue) 43.00 43.00 43.00 43.00 16,041
6th Jul 2026 (Mon) 43.50 43.50 43.00 43.00 41,587
3rd Jul 2026 (Fri) 43.50 43.50 43.50 43.50 63,422
2nd Jul 2026 (Thu) 43.00 43.50 43.00 43.50 41,947
1st Jul 2026 (Wed) 39.50 43.50 39.50 43.00 334,240
30th Jun 2026 (Tue) 37.00 37.00 37.00 37.00 22,065
29th Jun 2026 (Mon) 37.00 37.00 37.00 37.00 2
26th Jun 2026 (Fri) 38.00 38.00 37.00 37.00 221
25th Jun 2026 (Thu) 37.00 37.00 37.00 37.00 26,699
24th Jun 2026 (Wed) 37.00 37.00 37.00 37.00 38,738
23rd Jun 2026 (Tue) 37.00 37.00 37.00 37.00 85,000
22nd Jun 2026 (Mon) 37.00 37.00 37.00 37.00 4,733
19th Jun 2026 (Fri) 37.00 37.00 37.00 37.00 500
18th Jun 2026 (Thu) 37.00 37.00 37.00 37.00 28,316
17th Jun 2026 (Wed) 37.00 37.00 37.00 37.00 109,755
16th Jun 2026 (Tue) 37.00 37.00 37.00 37.00 30,400
15th Jun 2026 (Mon) 37.50 37.50 37.00 37.00 131,632
See more Shearwater price history

Shearwater (SWG) Regulatory News

Date Source Headline
2nd Jul 2026 7:00 am RNS Board update
1st Jul 2026 7:00 am RNS 5 Year c.£25m contract extension with global Telco
18th May 2026 1:25 pm RNS AIM Rule 17 and Schedule 2(g)
29th Apr 2026 7:00 am RNS c.£1.8m contract win with major UK telco
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
See more Shearwater regulatory news

Shearwater (SWG) Share News

TRADING UPDATES: Hercules and Shearwater win new contracts

14th Jul 2026 11:30

(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

LONDON MARKET MIDDAY: FTSE 100 falls as Iran uncertainty returns

1st Jul 2026 12:08

(Alliance News) - Stock prices in London were lower at midday on Wednesday, as renewed uncertainty about potential talks between the US and Iran weighed on investor sentiment. Read More

TRADING UPDATES: Goldplat to beat market view; Shearwater deal win

1st Jul 2026 12:01

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

WINNERS & LOSERS: Shearwater gets contract boost; Carclo falls

1st Jul 2026 11:21

(Alliance News) - The following are the leading risers and fallers among London Main Market small-cap and AIM stocks on Wednesday. Read More

EXECUTIVE CHANGES: Victorian Plumbing completes leadership succession

1st Apr 2026 16:03

(Alliance News) - The following is a round-up of London-listed company director and manager changes announced on Wednesday and not separately reported by Alliance News: Read More

See more Shearwater news
FTSE 100 Latest
Value10,529.39
Change31.10

Login to your account

Forgot Password?

Not Registered