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 41.00p on 23-12-2025 at 18:00:08
Change -2.00p -4.65%
Buy 42.00p
Sell 40.00p
Last Trade: Buy 1,693.00 at 41.10p
Day's Volume: 122,349
Last Close: 41.00p
Open: 43.50p
ISIN: GB00BKT6VH21
Day's Range 41.00p - 43.50p
52wk Range: 29.40p - 69.50p
Market Capitalisation: £9.77m
VWAP: 41.37715p
Shares in Issue: 23.83m

Shearwater (SWG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,693 41.10p Ordinary
16:17:33 - 23-Dec-25
Buy* 47 41.10p Ordinary
15:28:12 - 23-Dec-25
Sell* 1 40.00p Ordinary
14:43:29 - 23-Dec-25
Sell* 500 40.00p Ordinary
13:57:12 - 23-Dec-25
Sell* 7,500 40.00p Ordinary
13:53:59 - 23-Dec-25
Buy* 4,000 41.195p Ordinary
13:51:20 - 23-Dec-25
Sell* 4,500 41.00p Ordinary
13:28:48 - 23-Dec-25
Sell* 11,899 41.25p Ordinary
12:57:02 - 23-Dec-25
Unknown* 20,000 41.20p Ordinary
12:55:24 - 23-Dec-25
Sell* 1,699 41.20p Ordinary
12:47:23 - 23-Dec-25
See more Shearwater trades

Shearwater (SWG) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Dec 2025 (Tue) 43.50 43.50 41.00 41.00 122,349
22nd Dec 2025 (Mon) 43.00 43.00 43.00 43.00 2,500
19th Dec 2025 (Fri) 43.00 43.00 43.00 43.00 58,380
18th Dec 2025 (Thu) 43.00 43.00 43.00 43.00 3,375
17th Dec 2025 (Wed) 42.50 43.00 42.50 43.00 101,221
16th Dec 2025 (Tue) 42.50 42.50 42.50 42.50 63,000
15th Dec 2025 (Mon) 43.00 43.00 42.50 42.50 18,102
12th Dec 2025 (Fri) 43.00 43.00 43.00 43.00 10,092
11th Dec 2025 (Thu) 45.00 45.00 43.00 43.00 96,955
10th Dec 2025 (Wed) 45.50 45.50 45.00 45.00 25,825
9th Dec 2025 (Tue) 45.50 45.50 45.50 45.50 7,473
8th Dec 2025 (Mon) 45.00 45.50 45.00 45.50 79,928
5th Dec 2025 (Fri) 44.50 45.00 44.50 45.00 33,382
4th Dec 2025 (Thu) 44.00 47.50 44.00 44.50 172,391
3rd Dec 2025 (Wed) 44.50 44.50 42.50 42.50 39,921
2nd Dec 2025 (Tue) 44.50 44.50 44.50 44.50 16,890
1st Dec 2025 (Mon) 44.50 44.50 44.50 44.50 0
28th Nov 2025 (Fri) 44.50 44.50 44.50 44.50 39,773
27th Nov 2025 (Thu) 44.50 44.50 44.50 44.50 15,000
26th Nov 2025 (Wed) 44.00 45.00 44.00 44.50 58,281
25th Nov 2025 (Tue) 42.50 44.00 42.50 44.00 61,473
24th Nov 2025 (Mon) 43.50 44.00 42.50 42.50 48,678
See more Shearwater price history

Shearwater (SWG) Regulatory News

Date Source Headline
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
24th Nov 2025 7:00 am RNS Notice of AGM
18th Nov 2025 10:12 am RNS Director share purchases
11th Nov 2025 7:00 am RNS Results for the 15-month period ended 30 June 2025
30th Oct 2025 7:00 am RNS Notice of Results and Presentation
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
See more Shearwater regulatory news

Shearwater (SWG) Share News

IN BRIEF: Shearwater extends central government contract

23rd Dec 2025 13:43

Shearwater Group PLC - London-based cybersecurity advisory and managed security services group - Announces the expansion of its existing contract with a central government department for the provision of threat intelligence services supporting its internal security operations. The expanded contract has a total value of about GBP1 million over a three-year term, reflecting both an extension of the contract duration and an increase in services consumed, and supports the delivery of existing full-year market expectations. Phil Higgins, chief executive officer, commented: "This expansion demonstrates the strength of our relationship with a central government customer and the value of our threat intelligence solutions. Extending the term and increasing service consumption supports the department's shared services model while providing a platform for further growth." Read More

UK shareholder meetings calendar - next 7 days

9th Dec 2025 16:03

Read More

EARNINGS: Dialight swings to profit; AB Dynamics lifts dividend

11th Nov 2025 13:12

(Alliance News) - The following is a round-up of earnings for London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

AIM WINNERS & LOSERS: Image Scan wins contract; Shearwater widens loss

11th Nov 2025 11:06

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

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

See more Shearwater news
FTSE 100 Latest
Value9,889.22
Change23.25

Login to your account

Forgot Password?

Not Registered