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	45.50p on 20-11-2025 at 14:00:11
Change	0.00p 0%
Buy	46.00p
Sell	45.00p

Last Trade:	Sell 3,000.00 at 45.45p
Day's Volume:	38,926
Last Close:	45.50p
Open:	45.50p
ISIN:	GB00BKT6VH21

Day's Range	45.50p - 45.50p
52wk Range:	29.40p - 69.50p
Market Capitalisation:	£217.27m
VWAP:	44.24678p
Shares in Issue:	477.51m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Shearwater (SWG) Latest Trades
Sell*	3,000	45.45p	Ordinary	11:47:03 - 20-Nov-25
Unknown*	25,000	43.75p	Ordinary	11:25:48 - 20-Nov-25
Sell*	2,179	45.05p	Ordinary	10:19:22 - 20-Nov-25
Sell*	6,747	45.05p	Ordinary	09:32:36 - 20-Nov-25
Sell*	2,000	45.067p	Ordinary	09:27:35 - 20-Nov-25
Sell*	409	45.05p	Ordinary	13:10:20 - 19-Nov-25
Buy*	2,000	45.95p	Ordinary	13:02:18 - 19-Nov-25
Buy*	6	45.95p	Ordinary	12:44:09 - 19-Nov-25
Buy*	11	45.95p	Ordinary	12:29:01 - 19-Nov-25
Sell*	10	45.05p	Ordinary	12:28:53 - 19-Nov-25

See more Shearwater trades

Shearwater (SWG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Nov 2025 (Thu)	45.50	45.50	45.50	45.50	38,926
19th Nov 2025 (Wed)	47.50	47.50	45.50	45.50	63,989
18th Nov 2025 (Tue)	49.00	49.00	47.50	47.50	26,965
17th Nov 2025 (Mon)	51.00	48.00	48.00	48.00	88,733
14th Nov 2025 (Fri)	50.50	51.00	50.50	51.00	0
13th Nov 2025 (Thu)	51.50	51.50	50.50	50.50	78,063
12th Nov 2025 (Wed)	50.50	52.00	51.00	51.50	107,823
11th Nov 2025 (Tue)	64.00	58.00	53.00	53.00	617,248
10th Nov 2025 (Mon)	58.00	61.50	58.00	61.50	69,817
7th Nov 2025 (Fri)	58.50	58.50	58.00	58.00	21,817
6th Nov 2025 (Thu)	58.50	60.00	58.50	58.50	20,390
5th Nov 2025 (Wed)	60.50	59.00	58.50	58.50	62,546
4th Nov 2025 (Tue)	62.50	62.50	62.50	62.50	18,909
3rd Nov 2025 (Mon)	62.50	62.50	62.50	62.50	6,108
31st Oct 2025 (Fri)	62.50	62.75	62.50	62.50	46,483
30th Oct 2025 (Thu)	61.00	62.50	61.00	62.50	66,873
29th Oct 2025 (Wed)	58.00	61.00	58.00	61.00	75,477
28th Oct 2025 (Tue)	58.25	59.50	58.25	59.50	61,259
27th Oct 2025 (Mon)	57.50	59.00	57.00	59.00	25,628
24th Oct 2025 (Fri)	56.00	57.00	55.50	57.00	56,254
23rd Oct 2025 (Thu)	56.00	56.00	55.00	56.00	25,334
22nd Oct 2025 (Wed)	56.50	56.50	56.00	56.00	67,680
21st Oct 2025 (Tue)	56.50	56.50	56.50	56.50	11,170
20th Oct 2025 (Mon)	56.00	56.50	56.00	56.50	68

See more Shearwater price history

Date	Source	Headline
Shearwater (SWG) Regulatory News
18th Nov 2025 10:12 am	RNS	Director share purchases
11th Nov 2025 7:00 am	RNS	Results for the 15-month period ended 30 June 2025
30th Oct 2025 7:00 am	RNS	Notice of Results and Presentation
21st Jul 2025 3:45 pm	RNS	Issue of New Shares to Shearwater Group Plc
11th Jul 2025 9:40 am	RNS	Notification of major holdings
10th Jul 2025 10:00 am	RNS	Grant of LTIP Options
9th Jul 2025 7:00 am	RNS	FY25 Trading Update
29th May 2025 4:17 pm	RNS	Notification of major holdings
28th May 2025 7:00 am	RNS-R	SWG company achieves landmark AI Certification
7th May 2025 7:00 am	RNS	£4.4m New Contract Win

See more Shearwater regulatory news

FTSE 100 Latest

Value9,575.30

Change67.89