Close
Company Search
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 37.00p on 25-03-2026 at 15:55:11
Change 0.50p 1.37%
Buy 38.00p
Sell 36.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 1,174.00 at 36.00p
Day's Volume: 4,478
Last Close: 36.50p
Open: 36.50p
ISIN: GB00BKT6VH21
Day's Range 36.50p - 37.00p
52wk Range: 29.40p - 69.50p
Market Capitalisation: £8.82m
VWAP: 36.01213p
Shares in Issue: 23.83m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Shearwater (SWG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,174 36.00p Ordinary
 12:20:52 - 25-Mar-26
Sell* 5 36.40p Ordinary
 10:27:02 - 25-Mar-26
Sell* 523 36.10p Ordinary
 10:13:41 - 25-Mar-26
Sell* 2,776 36.00p Ordinary
 09:03:16 - 25-Mar-26
Sell* 17,000 36.34p Ordinary
 13:22:56 - 24-Mar-26
Sell* 7,500 36.40p Ordinary
 12:12:09 - 24-Mar-26
Unknown* 30,417 35.50p Ordinary
 11:49:31 - 24-Mar-26
Sell* 11,766 36.00p Ordinary
 11:29:36 - 24-Mar-26
Buy* 3,000 36.85p Ordinary
 11:22:02 - 24-Mar-26
Buy* 13 36.90p Ordinary
 10:40:44 - 24-Mar-26
See more Shearwater trades

Shearwater (SWG) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Mar 2026 (Wed) 36.50 37.00 36.50 36.50 4,478
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
6th Mar 2026 (Fri) 43.00 43.50 43.00 43.00 46,843
5th Mar 2026 (Thu) 42.50 42.50 42.50 42.50 7,595
4th Mar 2026 (Wed) 42.50 42.50 42.50 42.50 64
3rd Mar 2026 (Tue) 42.50 42.50 42.50 42.50 14,984
2nd Mar 2026 (Mon) 43.00 43.00 42.50 42.50 50,986
27th Feb 2026 (Fri) 45.00 45.00 43.00 43.00 54,655
26th Feb 2026 (Thu) 46.50 46.50 45.00 45.00 10,000
25th Feb 2026 (Wed) 46.50 46.50 46.50 46.50 11,141
See more Shearwater price history

Shearwater (SWG) Regulatory News

Date Source Headline
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
23rd Dec 2025 7:00 am RNS Contract Expansion
16th Dec 2025 11:09 am RNS Result of AGM
See more Shearwater regulatory news

Shearwater (SWG) Share News

EARNINGS AND TRADING: Intercede's profit miss; Shearwater loss narrows

17th Mar 2026 16:44

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

EARNINGS AND TRADING: Shearwater and Abingdon win deals

12th Mar 2026 16:32

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

UK earnings, trading statements calendar - next 7 days

10th Mar 2026 12:15

Read More

TRADING UPDATES: Shearwater wins deal; Portmeirion sales edge higher

3rd Feb 2026 11:59

(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

IN BRIEF: Shearwater extends central government contract

23rd Dec 2025 13:43

Shearwater Group PLC - London-based cybersecurity advisory and managed security services group - Announces the expansion of its existing contract with a central government department for the provision of threat intelligence services supporting its internal security operations. The expanded contract has a total value of about GBP1 million over a three-year term, reflecting both an extension of the contract duration and an increase in services consumed, and supports the delivery of existing full-year market expectations. Phil Higgins, chief executive officer, commented: "This expansion demonstrates the strength of our relationship with a central government customer and the value of our threat intelligence solutions. Extending the term and increasing service consumption supports the department's shared services model while providing a platform for further growth." Read More

See more Shearwater news
FTSE 100 Latest
Value10,079.23
Change114.07

Login to your account

Forgot Password?

Not Registered