Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Shearwater (SWG) Share Price

Price 57.50p on 24-10-2025 at 18:40:08
Change 1.00p 1.79%
Buy 58.00p
Sell 57.00p
Last Trade: Sell 26.00 at 57.00p
Day's Volume: 56,254
Last Close: 57.00p
Open: 56.00p
ISIN: GB00BKT6VH21
Day's Range 55.50p - 57.00p
52wk Range: 29.40p - 69.50p
Market Capitalisation: £272.18m
VWAP: 57.36946p
Shares in Issue: 477.51m

Shearwater (SWG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 26 57.00p Uncrossing Trade
16:35:12 - 24-Oct-25
Buy* 5,175 57.96p Ordinary
15:03:15 - 24-Oct-25
Buy* 1 58.00p SI Trade
14:54:58 - 24-Oct-25
Unknown* 0 58.00p SI Trade
14:54:58 - 24-Oct-25
Sell* 5,000 57.00p Ordinary
14:54:51 - 24-Oct-25
Sell* 20 55.50p Uncrossing Trade
14:00:20 - 24-Oct-25
Buy* 2,068 57.98p Ordinary
13:18:42 - 24-Oct-25
Unknown* 16,000 57.98p Ordinary
12:26:25 - 24-Oct-25
Buy* 5,100 57.50p Ordinary
12:00:46 - 24-Oct-25
Buy* 10,473 57.2297p Ordinary
11:23:39 - 24-Oct-25
See more Shearwater trades

Shearwater (SWG) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Oct 2025 (Fri) 56.00 57.00 55.50 57.00 56,254
23rd Oct 2025 (Thu) 56.00 56.00 55.00 56.00 25,334
22nd Oct 2025 (Wed) 56.50 56.50 56.00 56.00 67,680
21st Oct 2025 (Tue) 56.50 56.50 56.50 56.50 11,170
20th Oct 2025 (Mon) 56.00 56.50 56.00 56.50 68
17th Oct 2025 (Fri) 56.00 57.00 55.50 56.00 40,670
16th Oct 2025 (Thu) 56.50 56.00 54.00 56.00 48,224
15th Oct 2025 (Wed) 56.50 58.00 56.50 56.50 23,445
14th Oct 2025 (Tue) 58.50 58.50 56.50 56.50 26,206
13th Oct 2025 (Mon) 60.00 60.00 56.00 58.50 68,795
10th Oct 2025 (Fri) 60.00 60.00 60.00 60.00 27,593
9th Oct 2025 (Thu) 60.00 60.00 60.00 60.00 9,200
8th Oct 2025 (Wed) 59.00 60.00 59.00 60.00 22,265
7th Oct 2025 (Tue) 60.00 60.00 59.00 59.00 11,684
6th Oct 2025 (Mon) 60.00 60.00 60.00 60.00 22,129
3rd Oct 2025 (Fri) 60.00 60.00 60.00 60.00 500
2nd Oct 2025 (Thu) 61.50 61.50 60.00 60.00 11,262
1st Oct 2025 (Wed) 63.00 63.00 61.50 61.50 28,773
30th Sep 2025 (Tue) 63.00 63.00 63.00 63.00 3,519
29th Sep 2025 (Mon) 62.00 63.50 62.00 63.00 91,387
26th Sep 2025 (Fri) 61.00 62.00 61.00 62.00 84,887
25th Sep 2025 (Thu) 61.50 61.50 61.00 61.00 120,900
See more Shearwater price history

Shearwater (SWG) Regulatory News

Date Source Headline
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
7th May 2025 7:00 am RNS £4.4m New Contract Win
2nd Apr 2025 7:00 am RNS Contract Renewal
19th Feb 2025 3:56 pm RNS Director dealing
17th Feb 2025 2:32 pm RNS Director/PDMR Shareholding
See more Shearwater regulatory news

Shearwater (SWG) Share News

Shearwater expects to beat expectations amid boost from cyber threats

9th Jul 2025 12:45

(Alliance News) - Shearwater Group PLC shares jumped on Wednesday as it hailed a "strong" performance and said it expects results to be "slightly ahead" of expectations. Read More

AIM WINNERS & LOSERS: Shearwater to beat consensus; Tekmar wins deal

9th Jul 2025 10:24

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Wednesday. Read More

Shearwater shares rise as subsidiary wins "landmark" AI certification

28th May 2025 13:49

(Alliance News) - Shearwater Group PLC on Wednesday announced its subsidiary Brookcourt Solutions Ltd achieved an artificial intelligence certification. Read More

LONDON MARKET MIDDAY: FTSE 100 red as oil rises on sanction threats

28th May 2025 11:51

(Alliance News) - London stocks were mixed at midday on Wednesday ahead of policy meeting minutes from the US Federal Reserve at 1900 BST, and as oil prices begin to rise in the wake of potential US sanctions on Russia. Read More

AIM WINNERS & LOSERS: Frontier Developments revenue to beat consensus

28th May 2025 11:06

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Wednesday. Read More

See more Shearwater news
FTSE 100 Latest
Value9,645.62
Change67.05

Login to your account

Forgot Password?

Not Registered