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 History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 68.50 69.50 68.00 68.50 180,366
24th Jul 2025 (Thu) 66.00 68.50 66.00 68.50 175,726
23rd Jul 2025 (Wed) 62.50 66.00 62.50 66.00 47,358
22nd Jul 2025 (Tue) 62.50 62.50 62.50 62.50 2,362
21st Jul 2025 (Mon) 59.00 62.50 60.00 62.50 129,223
18th Jul 2025 (Fri) 55.50 59.00 55.50 59.00 51,091
17th Jul 2025 (Thu) 56.50 56.50 55.50 55.50 43,061
16th Jul 2025 (Wed) 59.00 59.00 56.50 56.50 34,904
15th Jul 2025 (Tue) 59.50 59.50 59.00 59.00 41,467
14th Jul 2025 (Mon) 60.50 60.50 59.50 59.50 83,774
11th Jul 2025 (Fri) 62.50 60.00 60.00 60.00 57,210
10th Jul 2025 (Thu) 62.00 64.00 62.50 62.50 280,810
9th Jul 2025 (Wed) 49.00 64.00 49.00 59.00 981,119
8th Jul 2025 (Tue) 47.00 47.00 46.50 46.50 39,439
7th Jul 2025 (Mon) 47.00 47.00 47.00 47.00 55
4th Jul 2025 (Fri) 47.00 47.00 47.00 47.00 200
3rd Jul 2025 (Thu) 47.00 47.00 47.00 47.00 113
2nd Jul 2025 (Wed) 47.00 47.00 46.00 47.00 70,592
1st Jul 2025 (Tue) 46.00 46.00 46.00 47.00 4,560
30th Jun 2025 (Mon) 47.00 47.00 47.00 47.00 10
27th Jun 2025 (Fri) 46.30 47.00 46.30 47.00 10,029
26th Jun 2025 (Thu) 46.00 46.00 46.00 46.00 5,033
25th Jun 2025 (Wed) 46.00 46.00 46.00 46.00 6,153
24th Jun 2025 (Tue) 46.00 46.00 46.00 46.00 41,697
23rd Jun 2025 (Mon) 46.00 47.00 46.00 46.00 10,459
20th Jun 2025 (Fri) 45.50 46.00 45.50 46.00 5,180
19th Jun 2025 (Thu) 45.50 48.00 48.00 45.50 58,091
18th Jun 2025 (Wed) 44.50 45.50 44.50 45.50 23,159
17th Jun 2025 (Tue) 42.20 44.50 42.20 44.50 52,957
16th Jun 2025 (Mon) 44.00 44.00 42.20 42.20 42,631
13th Jun 2025 (Fri) 44.00 44.00 44.00 44.00 12,927
12th Jun 2025 (Thu) 45.50 45.50 44.00 44.00 21,228
11th Jun 2025 (Wed) 47.50 47.50 45.50 45.50 32,316
10th Jun 2025 (Tue) 47.50 47.50 47.50 47.50 17,345
9th Jun 2025 (Mon) 50.00 50.00 47.50 47.50 82,467
6th Jun 2025 (Fri) 50.50 50.50 49.50 49.50 3,446
5th Jun 2025 (Thu) 50.00 50.50 50.00 50.50 9,134
4th Jun 2025 (Wed) 52.00 52.50 50.00 50.00 58,924
3rd Jun 2025 (Tue) 52.00 54.00 54.00 54.00 86,323
2nd Jun 2025 (Mon) 53.50 54.00 52.50 54.00 151,810
30th May 2025 (Fri) 52.00 52.00 52.00 52.00 126,930
29th May 2025 (Thu) 48.00 52.00 48.00 52.00 207,134
28th May 2025 (Wed) 45.00 48.00 45.00 48.00 231,672
27th May 2025 (Tue) 43.50 43.50 43.50 43.50 41,111
26th May 2025 (Mon) 43.90 43.90 43.90 43.90 0
FTSE 100 Latest
Value9,120.31
Change-18.06