1. Share Prices

  2. Shearwater Group PLC (SWG)

37.02p-0.48 (-1.28%)03 Jan 2025, 13:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Shearwater Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 2, 202537.50p37.86p37.00p37.50p1,361
Dec 31, 202437.50p37.88p37.15p37.50p11,520
Dec 30, 202440.00p39.00p37.11p37.50p37,191
Dec 27, 202440.00p41.00p41.00p40.00p6,000
Dec 24, 202439.00p41.00p38.80p40.00p119,915
Dec 20, 202439.00p39.75p38.00p39.00p151,287
Dec 19, 202437.50p37.75p37.00p37.50p16,518
Dec 18, 202436.50p37.60p36.75p37.20p44,172
Dec 17, 202436.50p36.12p36.12p36.50p8,582
Dec 13, 202435.50p36.95p35.95p36.50p26,543
Dec 12, 202435.50p36.00p35.00p35.50p54,025
Dec 11, 202435.50p35.88p35.12p35.50p20,096
Dec 10, 202435.50p35.90p35.00p35.50p28,928
Dec 9, 202435.00p35.45p35.00p35.50p60,362
Dec 6, 202435.00p36.00p34.30p36.00p8,027
Dec 5, 202435.00p35.70p34.08p35.00p14,923
Dec 4, 202435.00p35.35p34.30p35.00p25,919
Dec 3, 202435.00p35.00p34.30p35.00p14,714
Dec 2, 202435.00p34.30p34.00p35.00p16,390
Nov 29, 202435.00p35.45p34.30p35.00p16,642
Nov 28, 202435.00p34.55p34.55p35.00p21,606
Nov 27, 202433.50p35.88p33.00p35.00p93,279
Nov 26, 202437.50p38.00p33.15p33.50p207,298
Nov 25, 202436.50p36.94p36.10p36.50p17,063
Nov 22, 202436.00p36.02p36.02p36.50p6,966
Nov 21, 202435.50p37.00p35.50p36.00p28,890
Nov 20, 202434.50p35.00p34.02p35.50p24,297
Nov 19, 202434.00p34.97p34.56p34.50p13,394
Nov 18, 202434.00p34.40p34.40p34.00p10,000
Nov 13, 202434.00p33.04p33.04p34.00p68
Nov 12, 202434.50p34.02p34.00p34.00p31,000
Nov 11, 202435.50p35.80p31.40p31.40p106,721
Nov 8, 202435.50p35.88p35.02p35.50p6,943
Nov 7, 202438.50p40.50p35.88p35.50p141,443
Nov 6, 202436.00p37.00p35.00p36.00p1,101
Nov 5, 202436.00p37.00p35.00p36.00p20,287
Nov 1, 202436.00p35.75p35.04p36.00p7,500
Oct 31, 202436.00p35.00p35.00p36.00p2,298
Oct 30, 202435.00p36.00p35.75p36.00p132
Oct 29, 202435.00p35.75p34.04p35.00p3,196
Oct 28, 202435.00p34.10p34.10p35.00p10,264
Oct 25, 202435.00p35.89p34.00p35.00p5,776
Oct 24, 202436.00p36.00p35.00p35.00p32,986
Oct 23, 202436.00p36.70p35.04p36.00p2,767
Oct 22, 202438.00p37.35p35.05p36.00p27,608
Oct 21, 202438.00p37.00p37.00p38.00p50
Oct 17, 202438.00p37.80p37.80p38.00p2,634
Oct 16, 202438.00p38.88p38.88p38.00p1
Oct 15, 202438.00p37.00p37.00p38.00p2,290
Oct 14, 202438.00p37.00p37.00p38.00p810
12345
Showing 1 to 50 of 228

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Metro Bank Holdings PLC99.403.22
Ocado Group PLC325.203.17
Harbour Energy PLC267.202.49
Diversified Energy Company PLC1,421.452.48
Icg Enterprise Trust PLC1,336.892.36
Bridgepoint Group PLC366.402.12

Fallers

CompanyPrice% Chg
Diageo PLC2,474.70-2.86
Pphe Hotel Group Limited1,390.00-2.80
Raspberry Pi Holdings PLC645.00-2.57
Spirax Group PLC6,689.10-2.35
Persimmon PLC1,158.00-2.20
Entain PLC680.20-2.10