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	71.50p on 20-10-2026 at 13:55:10
Change	2.00p 2.88%
Buy	73.00p
Sell	70.00p

Last Trade:	Buy 715.00 at 73.00p
Day's Volume:	262,271
Last Close:	69.50p
Open:	71.00p
ISIN:	GB00BKT6VH21

Day's Range	71.50p - 71.50p
52wk Range:	36.50p - 73.50p
Market Capitalisation:	£17.04m
VWAP:	72.36982p
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*	715	73.00p	Ordinary	14:36:42 - 20-Oct-26
Buy*	1,386	71.86p	Ordinary	14:32:33 - 20-Oct-26
Buy*	933	71.90p	Ordinary	14:18:47 - 20-Oct-26
Unknown*	10,000	71.90p	Ordinary	13:40:49 - 20-Oct-26
Buy*	150	71.90p	Ordinary	13:32:18 - 20-Oct-26
Sell*	2,243	70.25p	Ordinary	13:27:45 - 20-Oct-26
Buy*	4,500	72.00p	Ordinary	12:15:33 - 20-Oct-26
Sell*	4,000	70.10p	Ordinary	11:58:54 - 20-Oct-26
Buy*	2,090	71.75p	Ordinary	11:44:48 - 20-Oct-26
Unknown*	3,600	71.50p	Uncrossing Trade	11:00:03 - 20-Oct-26

See more Shearwater trades

Shearwater (SWG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Oct 2026 (Mon)	69.50	69.50	69.50	69.50	25,846
16th Oct 2026 (Fri)	69.50	69.50	69.50	69.50	24,126
15th Oct 2026 (Thu)	69.00	71.00	69.50	69.50	20,964
14th Oct 2026 (Wed)	71.00	71.00	69.00	69.00	29,718
13th Oct 2026 (Tue)	69.00	71.00	69.00	71.00	244,206
12th Oct 2026 (Mon)	66.00	69.00	66.00	69.00	66,322
9th Oct 2026 (Fri)	67.00	69.00	66.00	66.00	58,613
8th Oct 2026 (Thu)	68.00	68.00	67.00	67.00	47,695
7th Oct 2026 (Wed)	68.50	68.50	68.00	68.00	38,483
6th Oct 2026 (Tue)	67.50	68.50	67.50	68.50	18,509
5th Oct 2026 (Mon)	68.00	68.00	67.50	67.50	32,270
2nd Oct 2026 (Fri)	66.50	68.00	66.50	68.00	48,373
1st Oct 2026 (Thu)	66.00	66.50	66.00	66.50	67,789
30th Sep 2026 (Wed)	66.50	69.50	66.00	66.00	132,875
29th Sep 2026 (Tue)	59.50	66.50	59.50	66.50	271,395
28th Sep 2026 (Mon)	59.50	59.50	59.50	59.50	38,244
25th Sep 2026 (Fri)	56.00	59.50	56.00	59.50	134,944
24th Sep 2026 (Thu)	56.00	56.00	56.00	56.00	68,239
23rd Sep 2026 (Wed)	56.00	56.00	56.00	56.00	20,800
22nd Sep 2026 (Tue)	54.50	56.00	54.50	56.00	67,463
21st Sep 2026 (Mon)	54.50	54.50	54.50	54.50	30,493

See more Shearwater price history

Date	Source	Headline
Shearwater (SWG) Regulatory News
15th Oct 2026 7:00 am	RNS	Notice of Results and Investor Presentation
13th Oct 2026 11:39 am	RNS	Result of General Meeting
25th Sep 2026 9:12 am	RNS	Notice of General Meeting
6th Aug 2026 7:00 am	RNS-R	Expanded Growth Opportunity on G-Cloud 15
31st Jul 2026 7:00 am	RNS	Change of Registered Office
27th Jul 2026 7:00 am	RNS	FY26 Trading Update
14th Jul 2026 7:00 am	RNS	US$1.2m global financial services contract
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)

See more Shearwater regulatory news

FTSE 100 Latest

Value10,712.22

Change-52.47