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	42.00p on 13-03-2026 at 19:40:09
Change	0.00p 0%
Buy	43.00p
Sell	41.00p

Last Trade:	Buy 23.00 at 43.00p
Day's Volume:	17,297
Last Close:	42.00p
Open:	42.00p
ISIN:	GB00BKT6VH21

Day's Range	42.00p - 42.00p
52wk Range:	29.40p - 69.50p
Market Capitalisation:	£10.01m
VWAP:	41.92653p
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*	23	43.00p	SI Trade	16:20:54 - 13-Mar-26
Unknown*	10,000	42.00p	Ordinary	11:14:34 - 13-Mar-26
Unknown*	1,531	42.00p	Ordinary	10:42:40 - 13-Mar-26
Buy*	17	43.00p	SI Trade	09:14:20 - 13-Mar-26
Buy*	35	43.00p	SI Trade	09:14:20 - 13-Mar-26
Sell*	2,000	41.40p	Ordinary	08:07:09 - 13-Mar-26
Sell*	2,398	41.40p	Ordinary	08:06:30 - 13-Mar-26
Buy*	480	43.00p	Ordinary	08:01:35 - 13-Mar-26
Buy*	500	43.00p	Ordinary	08:01:30 - 13-Mar-26
Buy*	6	43.00p	SI Trade	15:49:36 - 12-Mar-26

See more Shearwater trades

Shearwater (SWG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Mar 2026 (Fri)	42.00	42.00	42.00	42.00	17,297
12th Mar 2026 (Thu)	42.50	42.50	42.00	42.00	39,521
11th Mar 2026 (Wed)	42.50	42.50	41.50	41.50	19,785
10th Mar 2026 (Tue)	41.50	42.50	41.50	42.50	22,525
9th Mar 2026 (Mon)	43.00	43.00	41.50	41.50	26,786
6th Mar 2026 (Fri)	43.00	43.50	43.00	43.00	46,843
5th Mar 2026 (Thu)	42.50	42.50	42.50	42.50	7,595
4th Mar 2026 (Wed)	42.50	42.50	42.50	42.50	64
3rd Mar 2026 (Tue)	42.50	42.50	42.50	42.50	14,984
2nd Mar 2026 (Mon)	43.00	43.00	42.50	42.50	50,986
27th Feb 2026 (Fri)	45.00	45.00	43.00	43.00	54,655
26th Feb 2026 (Thu)	46.50	46.50	45.00	45.00	10,000
25th Feb 2026 (Wed)	46.50	46.50	46.50	46.50	11,141
24th Feb 2026 (Tue)	46.50	46.50	46.50	46.50	9,189
23rd Feb 2026 (Mon)	46.50	46.50	46.50	46.50	21,653
20th Feb 2026 (Fri)	46.00	46.50	46.00	46.50	50,608
19th Feb 2026 (Thu)	46.00	46.00	46.00	46.00	26,716
18th Feb 2026 (Wed)	45.00	46.00	45.00	46.00	114,581
17th Feb 2026 (Tue)	44.50	45.00	44.50	45.00	34,570
16th Feb 2026 (Mon)	43.50	44.50	43.50	44.50	58,690

See more Shearwater price history

Date	Source	Headline
Shearwater (SWG) Regulatory News
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
23rd Dec 2025 7:00 am	RNS	Contract Expansion
16th Dec 2025 11:09 am	RNS	Result of AGM
10th Dec 2025 7:00 am	RNS	Block Admission
4th Dec 2025 7:00 am	RNS	£7.3m Contract Extension

See more Shearwater regulatory news

FTSE 100 Latest

Value10,261.15

Change-44.00