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	37.00p on 17-06-2026 at 14:12:36
Change	0.00p 0%
Buy	38.00p
Sell	36.00p

Last Trade:	Buy 300.00 at 38.00p
Day's Volume:	92,375
Last Close:	37.00p
Open:	37.00p
ISIN:	GB00BKT6VH21

Day's Range	37.00p - 37.00p
52wk Range:	36.50p - 69.50p
Market Capitalisation:	£8.82m
VWAP:	36.32617p
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*	300	38.00p	Ordinary	15:12:33 - 17-Jun-26
Sell*	5,000	36.90p	Ordinary	14:49:44 - 17-Jun-26
Sell*	3,400	36.25p	Ordinary	12:39:00 - 17-Jun-26
Buy*	710	38.00p	Ordinary	11:47:57 - 17-Jun-26
Unknown*	50,000	36.25p	Negotiated Trade	09:55:24 - 17-Jun-26
Unknown*	30,274	36.25p	Ordinary	09:33:39 - 17-Jun-26
Unknown*	2,691	37.00p	Ordinary	08:48:27 - 17-Jun-26
Sell*	1,000	36.10p	Ordinary	09:17:28 - 16-Jun-26
Sell*	5,000	36.10p	Ordinary	08:18:47 - 16-Jun-26
Unknown*	50,000	36.15p	Negotiated Trade	16:38:05 - 15-Jun-26

See more Shearwater trades

Shearwater (SWG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jun 2026 (Tue)	37.00	37.00	37.00	37.00	30,400
15th Jun 2026 (Mon)	37.50	37.50	37.00	37.00	131,632
12th Jun 2026 (Fri)	37.50	37.50	37.50	37.50	219,873
11th Jun 2026 (Thu)	37.50	37.50	37.50	37.50	14,542
10th Jun 2026 (Wed)	37.50	37.50	37.50	37.50	13,032
9th Jun 2026 (Tue)	37.50	38.00	37.00	37.50	11,800
8th Jun 2026 (Mon)	37.50	37.50	37.50	37.50	60,642
5th Jun 2026 (Fri)	38.50	38.50	37.50	37.50	56,935
4th Jun 2026 (Thu)	38.00	38.50	38.00	38.50	41,792
3rd Jun 2026 (Wed)	38.00	38.00	38.00	38.00	42,143
2nd Jun 2026 (Tue)	38.00	38.00	38.00	38.00	81
1st Jun 2026 (Mon)	38.00	38.00	38.00	38.00	55,455
29th May 2026 (Fri)	37.50	38.00	37.50	38.00	21,451
28th May 2026 (Thu)	38.50	38.50	37.50	37.50	9,760
27th May 2026 (Wed)	38.50	38.50	38.50	38.50	547
26th May 2026 (Tue)	38.50	38.50	38.50	38.50	11,804
25th May 2026 (Mon)	38.50	38.50	38.50	38.50	0
22nd May 2026 (Fri)	37.50	38.50	37.50	38.50	75,864
21st May 2026 (Thu)	38.50	38.50	37.50	37.50	69,192
20th May 2026 (Wed)	39.00	39.00	38.50	38.50	12,487
19th May 2026 (Tue)	39.00	39.00	39.00	39.00	6,173
18th May 2026 (Mon)	39.00	39.00	39.00	39.00	8,009

See more Shearwater price history

Date	Source	Headline
Shearwater (SWG) Regulatory News
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
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

See more Shearwater regulatory news

FTSE 100 Latest

Value10,490.59

Change-3.62