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	44.50p on 26-11-2025 at 15:14:14
Change	0.50p 1.14%
Buy	45.00p
Sell	44.00p

Last Trade:	Buy 7,500.00 at 44.55p
Day's Volume:	43,750
Last Close:	44.00p
Open:	44.00p
ISIN:	GB00BKT6VH21

Day's Range	44.00p - 45.00p
52wk Range:	29.40p - 69.50p
Market Capitalisation:	£212.49m
VWAP:	44.8252p
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
Buy*	7,500	44.55p	Ordinary	15:14:13 - 26-Nov-25
Buy*	5,000	44.95p	Ordinary	14:16:14 - 26-Nov-25
Buy*	750	44.95p	Ordinary	13:20:17 - 26-Nov-25
Buy*	2,400	44.95p	Ordinary	12:05:20 - 26-Nov-25
Buy*	2,600	44.95p	Ordinary	11:49:32 - 26-Nov-25
Sell*	500	44.35p	Ordinary	10:01:08 - 26-Nov-25
Buy*	5,000	44.95p	Ordinary	09:25:56 - 26-Nov-25
Unknown*	20,000	44.842p	Ordinary	09:25:22 - 26-Nov-25
Sell*	1,050	43.33p	Ordinary	14:27:38 - 25-Nov-25
Buy*	1,500	43.95p	Ordinary	13:46:38 - 25-Nov-25

See more Shearwater trades

Shearwater (SWG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Nov 2025 (Wed)	44.00	45.00	44.00	44.00	43,750
25th Nov 2025 (Tue)	42.50	44.00	42.50	44.00	61,473
24th Nov 2025 (Mon)	43.50	44.00	42.50	42.50	48,678
21st Nov 2025 (Fri)	45.00	45.00	43.50	43.50	54,009
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

See more Shearwater price history

Date	Source	Headline
Shearwater (SWG) Regulatory News
24th Nov 2025 7:00 am	RNS	Notice of AGM
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

See more Shearwater regulatory news

FTSE 100 Latest

Value9,692.87

Change83.34