1. Share Prices

  2. Shearwater Group PLC (SWG)

45.00p+0.50 (+1.12%)05 Dec 2025, 15:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Shearwater Group PLC Trades

DateTimePriceQuantityValue
Dec 5, 202515:52:2644.00p238£104.72
Dec 5, 202515:25:2645.50p1,000£455.00
Dec 5, 202513:21:0644.52p6,680£2,973.94
Dec 5, 202512:56:0645.50p2,197£999.64
Dec 5, 202512:50:3644.52p2,111£939.82
Dec 5, 202509:57:0044.88p20,000£8,976.00
Dec 5, 202508:31:0144.00p38£16.72
Dec 5, 202508:31:0144.00p14£6.16
Dec 5, 202508:31:0144.00p41£18.04
Dec 5, 202508:31:0145.00p10£4.50
Dec 5, 202508:31:0144.00p39£17.16
Dec 5, 202508:31:0144.00p14£6.16
Dec 4, 202515:05:2044.89p1,500£673.35
Dec 4, 202513:50:5044.95p17,717£7,963.79
Dec 4, 202514:49:1744.95p11£4.94
Dec 4, 202512:18:1446.00p15,000£6,900.00
Dec 4, 202512:18:1446.00p15,000£6,900.00
Dec 4, 202512:14:1546.00p21,731£9,996.26
Dec 4, 202512:36:5445.25p5,000£2,262.50
Dec 4, 202512:15:4246.00p10,861£4,996.06
Dec 4, 202511:39:1246.00p7,500£3,450.00
Dec 4, 202511:39:0147.00p2£0.94
Dec 4, 202511:39:0147.00p40£18.80
Dec 4, 202509:55:5547.20p2,111£996.39
Dec 4, 202509:53:5947.00p2,299£1,080.53
Dec 4, 202509:12:4446.75p7,473£3,493.63
Dec 4, 202509:00:3846.75p202£94.44
Dec 4, 202508:36:0447.30p6£2.84
Dec 4, 202508:26:5247.00p1,000£470.00
Dec 4, 202508:22:3045.75p7,500£3,431.25
Dec 4, 202508:17:2146.50p5,000£2,325.00
Dec 4, 202508:14:2846.55p2,500£1,163.75
Dec 4, 202508:12:5546.00p33£15.18
Dec 4, 202508:11:4746.50p4,500£2,092.50
Dec 4, 202508:09:0146.60p10,000£4,660.00
Dec 4, 202508:07:4746.90p5,000£2,345.00
Dec 4, 202508:06:2545.90p7,500£3,442.50
Dec 4, 202508:06:1144.85p10,000£4,485.00
Dec 4, 202508:06:0745.00p2,000£900.00
Dec 4, 202508:05:4944.85p3,781£1,695.78
Dec 4, 202508:00:4144.90p2,500£1,122.50
Dec 4, 202508:00:2244.90p10£4.49
Dec 3, 202514:54:5641.66p15,000£6,249.00
Dec 3, 202515:32:5442.95p3£1.29
Dec 3, 202515:11:4342.75p174£74.39
Dec 3, 202514:51:1043.00p2,408£1,035.44
Dec 3, 202514:46:4244.00p145£63.80
Dec 3, 202514:46:3242.50p8,610£3,659.25
Dec 3, 202508:44:4444.00p24£10.56
Dec 3, 202508:44:3243.10p5,000£2,155.00

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.