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	37.50p on 29-04-2026 at 09:00:10
Change	0.00p 0%
Buy	38.00p
Sell	37.00p

Last Trade:	Sell 2,707.00 at 37.125p
Day's Volume:	67,530
Last Close:	37.50p
Open:	37.50p
ISIN:	GB00BKT6VH21

Day's Range	37.50p - 38.00p
52wk Range:	29.50p - 69.50p
Market Capitalisation:	£8.94m
VWAP:	38.53424p
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
Sell*	2,707	37.125p	Ordinary	09:27:09 - 29-Apr-26
Sell*	4	37.10p	Ordinary	09:15:58 - 29-Apr-26
Buy*	5,200	38.40p	Ordinary	09:07:06 - 29-Apr-26
Buy*	2,500	38.50p	Ordinary	08:46:12 - 29-Apr-26
Buy*	2,000	38.59p	Ordinary	08:25:17 - 29-Apr-26
Buy*	5,000	38.65p	Ordinary	08:15:41 - 29-Apr-26
Buy*	4,000	38.70p	Ordinary	08:13:43 - 29-Apr-26
Buy*	1,291	38.70p	Ordinary	08:09:30 - 29-Apr-26
Buy*	2,573	38.70p	Ordinary	08:04:11 - 29-Apr-26
Buy*	5,000	38.70p	Ordinary	08:03:22 - 29-Apr-26

See more Shearwater trades

Shearwater (SWG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st Apr 2026 (Wed)	37.50	39.00	37.50	39.00	52,575
31st Mar 2026 (Tue)	38.00	38.00	37.50	37.50	5,960
30th Mar 2026 (Mon)	38.00	38.00	37.50	37.50	117

See more Shearwater price history

Date	Source	Headline
Shearwater (SWG) Regulatory News
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
23rd Dec 2025 7:00 am	RNS	Contract Expansion

See more Shearwater regulatory news

FTSE 100 Latest

Value10,269.05

Change-63.74