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	39.80p on 01-05-2026 at 18:50:10
Change	0.80p 2.05%
Buy	40.00p
Sell	39.60p

Last Trade:	Buy 5,000.00 at 40.00p
Day's Volume:	69,859
Last Close:	39.80p
Open:	39.00p
ISIN:	GB00BKT6VH21

Day's Range	39.00p - 39.80p
52wk Range:	30.50p - 69.50p
Market Capitalisation:	£9.48m
VWAP:	39.86528p
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	40.00p	Ordinary	16:42:12 - 01-May-26
Buy*	3,500	39.80p	Ordinary	16:29:27 - 01-May-26
Buy*	10,000	39.96p	Ordinary	14:10:57 - 01-May-26
Sell*	13,010	39.60p	Ordinary	12:53:47 - 01-May-26
Sell*	1	39.72p	Ordinary	10:47:18 - 01-May-26
Buy*	100	39.98p	Ordinary	10:46:16 - 01-May-26
Buy*	100	39.98p	Ordinary	10:45:04 - 01-May-26
Buy*	100	39.98p	Ordinary	10:44:24 - 01-May-26
Buy*	100	39.98p	Ordinary	10:43:52 - 01-May-26
Buy*	100	39.98p	Ordinary	10:43:19 - 01-May-26

See more Shearwater trades

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

See more Shearwater price history

Date	Source	Headline
Shearwater (SWG) Regulatory News
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
15th Jan 2026 7:00 am	RNS	Board Update

See more Shearwater regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89