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	40.00p on 08-04-2026 at 18:50:08
Change	0.50p 1.27%
Buy	41.00p
Sell	39.00p

Last Trade:	Buy 127.00 at 41.00p
Day's Volume:	105,984
Last Close:	40.00p
Open:	39.50p
ISIN:	GB00BKT6VH21

Day's Range	39.50p - 40.50p
52wk Range:	29.50p - 69.50p
Market Capitalisation:	£9.53m
VWAP:	40.55736p
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*	127	41.00p	Ordinary	15:50:37 - 08-Apr-26
Unknown*	2,500	40.00p	Ordinary	15:50:37 - 08-Apr-26
Buy*	115	41.00p	SI Trade	15:50:37 - 08-Apr-26
Sell*	4,000	40.00p	Ordinary	15:49:28 - 08-Apr-26
Sell*	6,000	40.05p	Ordinary	15:05:42 - 08-Apr-26
Buy*	12,850	40.70p	Ordinary	12:21:03 - 08-Apr-26
Sell*	14,732	40.00p	Ordinary	11:46:31 - 08-Apr-26
Unknown*	25,000	40.85p	Ordinary	10:10:17 - 08-Apr-26
Buy*	1,215	40.74p	Ordinary	10:05:57 - 08-Apr-26
Sell*	2,000	40.022p	Ordinary	09:47:00 - 08-Apr-26

See more Shearwater trades

Shearwater (SWG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,608.88

Change260.09