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 46.50p on 12-01-2026 at 09:25:10
Change -2.00p -4.12%
Buy 48.00p
Sell 45.00p
Last Trade: Buy 72.00 at 47.85p
Day's Volume: 10,353
Last Close: 48.50p
Open: 48.50p
ISIN: GB00BKT6VH21
Day's Range 46.50p - 48.50p
52wk Range: 29.40p - 69.50p
Market Capitalisation: £11.08m
VWAP: 47.62003p
Shares in Issue: 23.83m

Shearwater (SWG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 72 47.85p Ordinary
08:21:24 - 12-Jan-26
Buy* 4 49.00p SI Trade
08:08:45 - 12-Jan-26
Buy* 50 49.00p SI Trade
08:08:45 - 12-Jan-26
Sell* 227 47.00p SI Trade
08:08:45 - 12-Jan-26
Sell* 10,000 47.625p Ordinary
08:08:41 - 12-Jan-26
Sell* 6,215 48.20p Ordinary
15:02:55 - 09-Jan-26
Sell* 2,272 48.22p Ordinary
14:56:10 - 09-Jan-26
Sell* 2,500 48.24p Ordinary
12:57:56 - 09-Jan-26
Sell* 794 48.00p Ordinary
12:19:28 - 09-Jan-26
Sell* 613 48.289p Ordinary
10:35:46 - 09-Jan-26
See more Shearwater trades

Shearwater (SWG) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Jan 2026 (Mon) 48.50 48.50 46.50 48.50 10,353
9th Jan 2026 (Fri) 48.50 48.50 48.50 48.50 15,034
8th Jan 2026 (Thu) 48.00 48.50 48.00 48.50 74,553
7th Jan 2026 (Wed) 47.50 47.00 47.00 48.00 106,371
6th Jan 2026 (Tue) 48.00 47.00 45.00 47.00 76,247
5th Jan 2026 (Mon) 44.50 48.50 44.50 48.00 315,929
2nd Jan 2026 (Fri) 41.50 44.50 41.50 44.50 167,845
1st Jan 2026 (Thu) 41.50 41.50 41.50 41.50 0
31st Dec 2025 (Wed) 41.50 41.50 41.50 41.50 32,092
30th Dec 2025 (Tue) 41.50 41.50 41.50 41.50 68,061
29th Dec 2025 (Mon) 41.50 41.50 41.50 41.50 41,393
26th Dec 2025 (Fri) 41.50 41.50 41.50 41.50 0
25th Dec 2025 (Thu) 41.50 41.50 41.50 41.50 0
24th Dec 2025 (Wed) 41.00 41.50 41.00 41.50 38,220
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
See more Shearwater price history

Shearwater (SWG) Regulatory News

Date Source Headline
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
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
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
Value10,124.31
Change-0.29

Login to your account

Forgot Password?

Not Registered