Shares Magazine
30.50p-0.50 (-1.61%)02 May 2025, 17:15
Shearwater Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 31.00p | 32.00p | 30.00p | 30.50p | 37,822 |
| May 1, 2025 | 32.00p | 33.00p | 31.00p | 31.00p | 8,302 |
| Apr 29, 2025 | 32.00p | 31.30p | 31.00p | 32.00p | 21,580 |
| Apr 23, 2025 | 32.00p | 31.15p | 31.15p | 32.00p | 6,897 |
| Apr 22, 2025 | 32.00p | 33.00p | 31.00p | 32.00p | 16,589 |
| Apr 17, 2025 | 31.00p | 32.00p | 30.04p | 32.00p | 5,650 |
| Apr 16, 2025 | 32.00p | 32.30p | 30.00p | 31.00p | 67,574 |
| Apr 15, 2025 | 32.50p | 33.00p | 31.00p | 33.00p | 45,315 |
| Apr 14, 2025 | 32.00p | 32.90p | 32.79p | 32.50p | 16,000 |
| Apr 11, 2025 | 32.00p | 31.04p | 30.40p | 32.00p | 718 |
| Apr 10, 2025 | 32.00p | 32.90p | 31.04p | 32.00p | 12,209 |
| Apr 9, 2025 | 31.50p | 33.00p | 29.40p | 31.50p | 41,920 |
| Apr 8, 2025 | 34.50p | 36.00p | 30.00p | 30.00p | 53,181 |
| Apr 7, 2025 | 34.50p | 34.90p | 33.00p | 34.50p | 31,186 |
| Apr 4, 2025 | 34.50p | 35.00p | 33.06p | 34.50p | 86,130 |
| Apr 3, 2025 | 34.50p | 36.00p | 32.00p | 36.00p | 7,394 |
| Apr 2, 2025 | 33.50p | 35.50p | 33.00p | 34.50p | 57,795 |
| Apr 1, 2025 | 32.00p | 33.00p | 30.00p | 31.50p | 16,501 |
| Mar 31, 2025 | 31.00p | 33.00p | 30.00p | 32.00p | 32,251 |
| Mar 28, 2025 | 29.50p | 32.00p | 29.00p | 31.00p | 57,191 |
| Mar 27, 2025 | 29.50p | 30.00p | 29.00p | 29.50p | 83,959 |
| Mar 26, 2025 | 31.00p | 31.20p | 28.11p | 29.50p | 42,702 |
| Mar 25, 2025 | 31.00p | 31.25p | 30.00p | 31.00p | 3,103 |
| Mar 24, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 6,336 |
| Mar 21, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 28,298 |
| Mar 20, 2025 | 31.00p | 31.50p | 30.00p | 31.00p | 6,094 |
| Mar 19, 2025 | 31.00p | 31.69p | 30.25p | 31.00p | 5,167 |
| Mar 18, 2025 | 32.50p | 31.98p | 30.00p | 31.00p | 23,993 |
| Mar 17, 2025 | 32.50p | 33.50p | 31.06p | 32.50p | 439 |
| Mar 13, 2025 | 32.50p | 31.06p | 31.06p | 32.50p | 254 |
| Mar 12, 2025 | 32.50p | 33.50p | 31.00p | 32.50p | 38,502 |
| Mar 11, 2025 | 33.00p | 34.50p | 31.43p | 32.50p | 23,823 |
| Mar 10, 2025 | 31.50p | 35.00p | 31.32p | 33.00p | 19,536 |
| Mar 7, 2025 | 33.00p | 35.60p | 32.00p | 35.60p | 60,002 |
| Mar 6, 2025 | 33.00p | 34.98p | 31.70p | 33.00p | 4,470 |
| Mar 5, 2025 | 33.00p | 31.00p | 31.00p | 33.00p | 6,000 |
| Mar 4, 2025 | 33.00p | 34.98p | 31.55p | 33.00p | 119 |
| Mar 3, 2025 | 32.50p | 34.99p | 31.25p | 33.00p | 13,730 |
| Feb 28, 2025 | 32.50p | 32.90p | 30.25p | 32.50p | 109,312 |
| Feb 27, 2025 | 34.00p | 33.00p | 31.04p | 32.50p | 6,050 |
| Feb 26, 2025 | 36.50p | 37.20p | 33.00p | 34.00p | 25,059 |
| Feb 25, 2025 | 37.50p | 38.10p | 35.00p | 36.50p | 56,812 |
| Feb 24, 2025 | 37.50p | 38.90p | 38.30p | 37.50p | 8,102 |
| Feb 21, 2025 | 37.50p | 38.49p | 38.49p | 37.50p | 10,000 |
| Feb 20, 2025 | 36.00p | 38.60p | 36.10p | 37.50p | 54,052 |
| Feb 18, 2025 | 36.00p | 35.11p | 35.11p | 36.00p | 6,144 |
| Feb 17, 2025 | 36.00p | 37.00p | 33.00p | 36.00p | 65,360 |
| Feb 14, 2025 | 36.00p | 36.96p | 35.56p | 36.00p | 36,403 |
| Feb 11, 2025 | 34.50p | 36.70p | 34.00p | 35.00p | 108,127 |
| Feb 10, 2025 | 34.50p | 34.00p | 34.00p | 34.50p | 12 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.