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 19-05-2026 at 13:00:05
Change	0.00p 0%
Buy	40.00p
Sell	38.00p

Last Trade:	Sell 1,136.00 at 38.10p
Day's Volume:	2,173
Last Close:	39.00p
Open:	39.00p
ISIN:	GB00BKT6VH21

Day's Range	39.00p - 39.00p
52wk Range:	36.50p - 69.50p
Market Capitalisation:	£9.29m
VWAP:	38.18695p
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*	1,136	38.10p	Ordinary	10:39:39 - 19-May-26
Unknown*	0	38.00p	SI Trade	10:36:10 - 19-May-26
Sell*	332	38.02p	Ordinary	08:57:11 - 19-May-26
Sell*	419	38.00p	Ordinary	08:18:38 - 19-May-26
Unknown*	143	39.00p	SI Trade	06:32:46 - 19-May-26
Unknown*	143	39.00p	SI Trade	06:32:46 - 19-May-26
Sell*	480	38.00p	Ordinary	15:21:26 - 18-May-26
Sell*	3,600	38.10p	Ordinary	14:44:43 - 18-May-26
Sell*	4	38.00p	SI Trade	12:00:34 - 18-May-26
Buy*	1,269	39.40p	Ordinary	10:55:23 - 18-May-26

See more Shearwater trades

Shearwater (SWG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th May 2026 (Mon)	39.00	39.00	39.00	39.00	8,009
15th May 2026 (Fri)	39.00	39.00	39.00	39.00	1,813
14th May 2026 (Thu)	39.00	39.00	39.00	39.00	8,304
13th May 2026 (Wed)	39.50	39.50	39.00	39.00	33,113
12th May 2026 (Tue)	40.00	40.00	39.50	39.50	32,551
11th May 2026 (Mon)	40.00	40.00	40.00	40.00	761
8th May 2026 (Fri)	41.00	41.00	40.00	40.00	54,017
7th May 2026 (Thu)	41.00	41.00	41.00	41.00	8,401
6th May 2026 (Wed)	44.00	43.00	41.00	41.00	88,661
5th May 2026 (Tue)	39.80	44.00	39.80	44.00	104,156
4th May 2026 (Mon)	39.80	39.80	39.80	39.80	0
1st May 2026 (Fri)	39.00	39.80	39.00	39.80	69,859
30th Apr 2026 (Thu)	37.50	39.50	37.00	39.00	120,815
29th Apr 2026 (Wed)	37.50	38.00	37.50	37.50	157,912
28th Apr 2026 (Tue)	37.50	37.50	37.50	37.50	23,773
27th Apr 2026 (Mon)	38.00	38.00	37.50	37.50	9,799
24th Apr 2026 (Fri)	38.00	38.00	38.00	38.00	50,688
23rd Apr 2026 (Thu)	38.00	38.00	38.00	38.00	15,013
22nd Apr 2026 (Wed)	37.50	38.00	37.50	38.00	118,207
21st Apr 2026 (Tue)	38.50	38.50	38.00	38.00	6,408
20th Apr 2026 (Mon)	38.50	38.50	38.50	38.50	49,407

See more Shearwater price history

Date	Source	Headline
Shearwater (SWG) Regulatory News
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
3rd Feb 2026 7:00 am	RNS	c.£9m Contract renewal and expansion
30th Jan 2026 1:12 pm	RNS	Total Voting Rights

See more Shearwater regulatory news

FTSE 100 Latest

Value10,367.66

Change43.91