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 48.00p on 07-01-2026 at 13:52:57
Change 1.00p 2.13%
Buy 49.00p
Sell 47.00p
Last Trade: Sell 1,000.00 at 47.90p
Day's Volume: 21,208
Last Close: 47.00p
Open: 47.50p
ISIN: GB00BKT6VH21
Day's Range 47.50p - 48.00p
52wk Range: 29.40p - 69.50p
Market Capitalisation: £11.44m
VWAP: 47.95431p
Shares in Issue: 23.83m

Shearwater (SWG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,000 47.90p Ordinary
13:28:03 - 07-Jan-26
Unknown* 5,000 48.00p Ordinary
11:04:30 - 07-Jan-26
Unknown* 3,300 48.00p Ordinary
11:04:21 - 07-Jan-26
Unknown* 1,033 48.00p Ordinary
09:34:24 - 07-Jan-26
Unknown* 5,000 48.00p Ordinary
09:13:24 - 07-Jan-26
Buy* 2 49.00p SI Trade
09:12:50 - 07-Jan-26
Buy* 4,000 47.80p Ordinary
09:12:44 - 07-Jan-26
Buy* 6 48.85p Ordinary
08:37:13 - 07-Jan-26
Buy* 204 48.85p Ordinary
08:17:05 - 07-Jan-26
Unknown* 2 47.00p SI Trade
15:47:00 - 06-Jan-26
See more Shearwater trades

Shearwater (SWG) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Jan 2026 (Wed) 47.50 48.00 47.50 47.00 21,208
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
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
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
Value10,060.83
Change-61.90

Login to your account

Forgot Password?

Not Registered