1. Share Prices

  2. Shearwater Group PLC (SWG)

42.50p-0.50 (-1.16%)15 Dec 2025, 11:29
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 15, 202511:29:2342.98p23£9.89
Dec 15, 202511:24:5042.70p292£124.68
Dec 15, 202510:19:3142.32p5,364£2,270.13
Dec 15, 202509:40:4342.98p26£11.17
Dec 15, 202509:39:4542.25p250£105.63
Dec 15, 202509:39:2942.98p232£99.71
Dec 15, 202509:38:3242.98p10£4.30
Dec 15, 202509:38:2943.00p45£19.35
Dec 15, 202509:38:2943.00p45£19.35
Dec 15, 202509:38:1342.32p11,815£5,000.11
Dec 12, 202516:29:0744.00p2,263£995.72
Dec 12, 202515:48:4842.50p1,170£497.25
Dec 12, 202513:10:0544.00p5,000£2,200.00
Dec 12, 202508:50:1542.00p10£4.20
Dec 12, 202508:05:2144.00p1,229£540.76
Dec 12, 202508:02:5642.50p420£178.50
Dec 11, 202514:31:1244.00p20£8.80
Dec 11, 202514:31:0144.00p3£1.32
Dec 11, 202513:19:0043.75p15,000£6,562.35
Dec 11, 202513:35:0344.00p10,000£4,400.00
Dec 11, 202513:22:4043.75p10,000£4,375.00
Dec 11, 202513:22:4043.75p10,000£4,375.00
Dec 11, 202513:18:0843.75p4,585£2,005.89
Dec 11, 202512:34:0343.20p11,574£4,999.97
Dec 11, 202512:17:5143.00p9,228£3,968.04
Dec 11, 202511:55:2643.95p10£4.39
Dec 11, 202511:36:1644.00p1,000£440.00
Dec 11, 202510:57:1644.14p4,522£1,996.01
Dec 11, 202509:17:3044.00p3,437£1,512.28
Dec 11, 202509:17:0844.00p2,300£1,012.00
Dec 11, 202509:16:2744.00p2,300£1,012.00
Dec 11, 202509:16:0344.00p2,300£1,012.00
Dec 11, 202509:15:1144.00p2,300£1,012.00
Dec 11, 202509:12:5744.98p2,500£1,124.50
Dec 11, 202508:17:2945.20p22£9.94
Dec 11, 202508:13:3644.00p5,854£2,575.76
Dec 10, 202515:57:0344.00p1,750£770.00
Dec 10, 202515:54:0345.00p5,000£2,250.00
Dec 10, 202514:04:0544.20p8,878£3,924.08
Dec 10, 202513:09:5845.20p1,081£488.61
Dec 10, 202512:48:5646.00p10£4.60
Dec 10, 202512:48:5646.00p43£19.78
Dec 10, 202508:25:2644.13p9,063£3,999.05
Dec 9, 202514:13:4044.45p7,473£3,321.75
Dec 8, 202516:30:0445.50p12,500£5,687.50
Dec 8, 202516:30:0445.50p12,500£5,687.50
Dec 8, 202516:00:1045.90p230£105.57
Dec 8, 202513:35:0945.35p4,399£1,994.95
Dec 8, 202512:44:2645.40p10,000£4,540.00
Dec 8, 202510:49:0045.30p17,000£7,701.00

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
Frasers Group PLC686.008.98
Goodwin PLC21,600.004.85
B&M European Value Retail S.A.163.704.37
Foresight Solar Fund Limited65.004.17
Airtel Africa PLC319.203.97
Antofagasta PLC3,040.003.68

Fallers

CompanyPrice% Chg
Oxford Biomedica PLC603.00-3.67
Rank Group PLC106.00-2.39
Ceres Power Holdings PLC266.20-2.28
Spire Healthcare Group PLC165.40-1.90
Fresnillo PLC2,856.00-1.65
Alfa Financial Software Holdings PLC218.00-1.58