Shearwater Group plc (SWG.L) LSE

Currency In GBp

SWG.L Historical Return

If you invested 1000 GBp in Shearwater Group plc (SWG.L) 10 years ago, it would be worth 426.24 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 260.74 GBp, while 1000 GBp invested 1 year ago would be worth 714.29 GBp. This corresponds to total returns of -57.38%, -73.93%, -28.57%, respectively, with annualized returns of -8.17%, -23.56%, -28.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SWG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	42.5	42.5	42.5	44	41	7,983
July 09, 2026	42.5	42.5	42.5	44	41.3	7,971
July 08, 2026	43	42.5	42.5	44	41.75	83,071
July 07, 2026	43	43	43	44	43	20,864
July 06, 2026	43.5	43	43	45	42.5	41,587
July 03, 2026	43.5	43.5	43.5	45	42	63,422
July 02, 2026	43	43.5	43.5	45	42.32	42,947
July 01, 2026	40.85	43	43	45	39.5	334,240
June 30, 2026	37	37	37	37.84	36.51	22,065
June 29, 2026	37	37	37	37	36	3
June 26, 2026	38	37	37	38	36.1	235
June 25, 2026	37	37	37	38	36	34,333
June 24, 2026	37	37	37	37.9	36.35	61,097
June 23, 2026	37	37	37	37	36.79	85,000
June 22, 2026	37	37	37	38	36	4,740
June 19, 2026	37	37	37	37	36.3	500
June 18, 2026	37	37	37	38	36	48,163
June 17, 2026	37	37	37	38	36.25	127,135
June 16, 2026	37	37	37	37	36.1	30,400
June 15, 2026	37.5	37	37	37.8	36	81,632
June 12, 2026	37.5	37.5	37.5	38	37.5	134,874
June 11, 2026	37.5	37.5	37.5	38	37.28	15,542
June 10, 2026	37.5	37.5	37.5	38	37	13,448
June 09, 2026	37.5	37.5	37.5	38	37	11,800
June 08, 2026	38	37.5	37.5	38	37.5	60,644
June 05, 2026	38.5	37.5	37.5	40	37.45	56,935
June 04, 2026	38	38.5	38.5	39	37	21,793
June 03, 2026	38.4	38	38	38.4	37.35	42,143
June 02, 2026	38	38	38	39	37.33	123
June 01, 2026	38	38	38	39	37	80,455
May 29, 2026	37.5	38	38	39	37.5	21,453
May 28, 2026	38.5	37.5	37.5	40	36	9,763
May 27, 2026	38.5	38.5	38.5	40	37	1,000
May 26, 2026	38.5	38.5	38.5	39.25	37.55	13,054
May 22, 2026	37.85	38.5	38.5	40	37	95,866
May 21, 2026	38.5	37.5	37.5	40	37	76,983
May 20, 2026	39	38.5	38.5	39	37.15	12,487
May 19, 2026	39	39	39	39.3	38	7,175
May 18, 2026	39	39	39	39.5	38	8,489
May 15, 2026	39	39	39	40	38	2,113
May 14, 2026	38.1	39	39	39	38.1	8,304
May 13, 2026	39.5	39	39	39.5	38	63,113
May 12, 2026	40	39.5	39.5	41	38	32,551
May 11, 2026	40	40	40	41	40	859
May 08, 2026	41	40	40	41	39	54,017
May 07, 2026	41	41	41	42	40	8,402
May 06, 2026	44	41	41	44	41	88,666
May 05, 2026	39.8	44	44	44.98	39.8	105,156
May 01, 2026	39	39.8	39.8	40	39	71,360
April 30, 2026	37.5	39	39	39.5	37	120,970
April 29, 2026	37.5	37.5	37.5	39	37.1	157,912
April 28, 2026	37.05	37.5	37.5	37.5	37	35,032
April 27, 2026	38	37.5	37.5	38	37	9,800
April 24, 2026	38	38	38	39	37	50,688
April 23, 2026	38	38.4	38.4	38.4	37.1	25,013
April 22, 2026	37.5	38	38	39	37.2	118,208
April 21, 2026	40	38	38	40	37.15	6,420
April 20, 2026	38.5	38.5	38.5	40	37.1	96,554
April 17, 2026	38.5	38.5	38.5	40	37.03	45,724
April 16, 2026	38	38.5	38.5	39	37.03	16,177