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 22-07-2026 at 18:25:07
Change	0.50p 1.11%
Buy	47.00p
Sell	44.00p

Last Trade:	Buy 12.00 at 47.00p
Day's Volume:	12,872
Last Close:	45.50p
Open:	45.00p
ISIN:	GB00BKT6VH21

Day's Range	45.00p - 45.50p
52wk Range:	36.50p - 69.50p
Market Capitalisation:	£10.84m
VWAP:	45.99343p
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*	12	47.00p	SI Trade	14:56:23 - 22-Jul-26
Buy*	3,000	46.00p	Ordinary	14:56:19 - 22-Jul-26
Buy*	2,000	45.99p	Ordinary	14:55:30 - 22-Jul-26
Buy*	3,000	45.99p	Ordinary	14:51:44 - 22-Jul-26
Buy*	100	46.00p	Ordinary	13:41:05 - 22-Jul-26
Buy*	87	46.00p	SI Trade	13:41:04 - 22-Jul-26
Buy*	8	46.00p	SI Trade	13:41:04 - 22-Jul-26
Buy*	4	46.00p	SI Trade	13:41:04 - 22-Jul-26
Buy*	2,161	45.99p	Ordinary	10:01:00 - 22-Jul-26
Buy*	2,500	45.99p	Ordinary	09:27:58 - 22-Jul-26

See more Shearwater trades

Shearwater (SWG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jul 2026 (Tue)	45.00	45.00	45.00	45.00	5,200
20th Jul 2026 (Mon)	45.00	45.00	45.00	45.00	29,744
17th Jul 2026 (Fri)	46.20	46.20	45.00	45.00	43,954
16th Jul 2026 (Thu)	45.00	45.20	45.20	45.20	57,387
15th Jul 2026 (Wed)	43.50	45.50	43.50	45.00	74,867
14th Jul 2026 (Tue)	42.00	43.50	42.00	43.50	210,131
13th Jul 2026 (Mon)	41.00	42.00	41.00	42.00	25,940
10th Jul 2026 (Fri)	42.50	42.50	42.50	42.50	7,126
9th Jul 2026 (Thu)	42.50	42.50	42.50	42.50	7,857
8th Jul 2026 (Wed)	43.00	43.00	42.50	42.50	73,070
7th Jul 2026 (Tue)	43.00	43.00	43.00	43.00	16,041
6th Jul 2026 (Mon)	43.50	43.50	43.00	43.00	41,587
3rd Jul 2026 (Fri)	43.50	43.50	43.50	43.50	63,422
2nd Jul 2026 (Thu)	43.00	43.50	43.00	43.50	41,947
1st Jul 2026 (Wed)	39.50	43.50	39.50	43.00	334,240
30th Jun 2026 (Tue)	37.00	37.00	37.00	37.00	22,065
29th Jun 2026 (Mon)	37.00	37.00	37.00	37.00	2
26th Jun 2026 (Fri)	38.00	38.00	37.00	37.00	221
25th Jun 2026 (Thu)	37.00	37.00	37.00	37.00	26,699
24th Jun 2026 (Wed)	37.00	37.00	37.00	37.00	38,738
23rd Jun 2026 (Tue)	37.00	37.00	37.00	37.00	85,000
22nd Jun 2026 (Mon)	37.00	37.00	37.00	37.00	4,733

See more Shearwater price history

Date	Source	Headline
Shearwater (SWG) Regulatory News
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)
29th Apr 2026 7:00 am	RNS	c.£1.8m contract win with major UK telco
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

See more Shearwater regulatory news

FTSE 100 Latest

Value10,716.97

Change131.06