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	43.50p on 03-07-2026 at 17:45:09
Change	0.00p 0%
Buy	45.00p
Sell	42.00p

Last Trade:	Sell 460.00 at 42.00p
Day's Volume:	63,422
Last Close:	43.50p
Open:	43.50p
ISIN:	GB00BKT6VH21

Day's Range	43.50p - 43.50p
52wk Range:	36.50p - 69.50p
Market Capitalisation:	£10.37m
VWAP:	42.9597p
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
Sell*	460	42.00p	Ordinary	16:08:46 - 03-Jul-26
Unknown*	50,000	43.0002p	Negotiated Trade	14:33:09 - 03-Jul-26
Buy*	11	45.00p	SI Trade	13:39:09 - 03-Jul-26
Sell*	8	42.00p	SI Trade	13:39:09 - 03-Jul-26
Sell*	1,698	42.00p	Ordinary	13:22:33 - 03-Jul-26
Sell*	5,000	43.0002p	Ordinary	13:10:25 - 03-Jul-26
Sell*	3,000	43.0002p	Ordinary	13:10:24 - 03-Jul-26
Sell*	169	42.75p	Ordinary	11:26:48 - 03-Jul-26
Sell*	383	42.00p	Ordinary	08:59:43 - 03-Jul-26
Buy*	2	43.75p	Ordinary	08:35:05 - 03-Jul-26

See more Shearwater trades

Shearwater (SWG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Jun 2026 (Fri)	37.00	37.00	37.00	37.00	500
18th Jun 2026 (Thu)	37.00	37.00	37.00	37.00	28,316
17th Jun 2026 (Wed)	37.00	37.00	37.00	37.00	109,755
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

See more Shearwater price history

Date	Source	Headline
Shearwater (SWG) Regulatory News
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
3rd Mar 2026 7:00 am	RNS	Notice of Results and Investor Presentation

See more Shearwater regulatory news

FTSE 100 Latest

Value10,679.03

Change26.16