Shearwater Group plc - SWG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46	46.5	46.5	47	45	50,610
February 19, 2026	46	46	46	47	45	41,077
February 18, 2026	45	46	46	47	44.16	119,327
February 17, 2026	44.5	45	45	45.25	44.12	36,048
February 16, 2026	43.5	44.5	44.5	44.5	43	58,691
February 13, 2026	43.5	43.5	43.5	44	43	52,957
February 12, 2026	43.5	43.5	43.5	43.7	43.26	41,606
February 11, 2026	43.5	43.5	43.5	44	43	33,422
February 10, 2026	43.5	43.5	43.5	44	43.2	55,073
February 09, 2026	46.5	43.5	43.5	47	43.05	120,786
February 06, 2026	48.5	46.5	46.5	49	45.5	56,647
February 05, 2026	50.5	48.5	48.5	52	48	34,020
February 04, 2026	50.5	50.5	50.5	52	49	16,386
February 03, 2026	48.5	50.5	50.5	52	48	205,970
February 02, 2026	47	47	47	47.9	47	10,781
January 30, 2026	47	47	47	47.6	46.5	52,514
January 29, 2026	47	47	47	48	47	12,766
January 28, 2026	47	47	47	47.6	46	5,892
January 27, 2026	47.5	47	47.6	48	47	12,493
January 26, 2026	47	47	47	48	47	19,945
January 23, 2026	47	47	47	48	46	20,428
January 22, 2026	47	47	47	49	46	53,954
January 21, 2026	45	47	47	47	44	36,070
January 20, 2026	45	45	45	45	44.1	7,145
January 19, 2026	46	45	45	47	44	24,296
January 16, 2026	46.5	45.84	45.84	47	45	29,536
January 15, 2026	47	46.5	46.5	47.4	45	59,708
January 14, 2026	47.5	47	47	48	46.1	30,943
January 13, 2026	46.5	47.5	47.5	49	46.5	52,055
January 12, 2026	48.5	46.5	46.5	49	46.5	17,872
January 09, 2026	48.5	48.5	48.5	49	48	15,036
January 08, 2026	48	48.5	48.5	49	47	74,554
January 07, 2026	47.5	48	48	49	47	106,372
January 06, 2026	48	47	47	48.2	45	76,249
January 05, 2026	44.5	48	48	49	44.5	315,935
January 02, 2026	41.5	44.5	44.5	45	41.5	173,143
December 31, 2025	41.5	41.5	41.5	42	41.5	32,092
December 30, 2025	41.5	41.5	41.5	42	41.03	84,061
December 29, 2025	41.5	41.5	41.5	42	40	54,016
December 24, 2025	41	41.5	41.5	42	41	38,243
December 23, 2025	43.4	41	41	43.6	40	122,349
December 22, 2025	43	43	43	43	42.1	5,000
December 19, 2025	43	43	43	43.4	42.55	58,380
December 18, 2025	43	43	43	43	42.5	6,750
December 17, 2025	42.5	43	43	43	42	118,040
December 16, 2025	42.5	42.5	42.5	42.5	42.5	63,000
December 15, 2025	43	42.5	42.5	43	42.25	18,104
December 12, 2025	43	43	43	44	42	11,659
December 11, 2025	45	43	43	45.2	43	96,975
December 10, 2025	45.5	45	45	46	44	27,953
December 09, 2025	45.5	45.5	45.5	45.5	44.45	7,473
December 08, 2025	45	45.5	45.5	45.9	44	79,928
December 05, 2025	44	45	45	45.5	44	33,383
December 04, 2025	44	44.5	44.5	47.3	44	173,892
December 03, 2025	44.5	42.5	42.5	45	41.66	54,922
December 02, 2025	44.5	44.5	44.5	45	44	16,892
December 01, 2025	44.5	44.5	44.5	44.5	44.01	2,728
November 28, 2025	44	44.5	44.05	44.55	44	44,273
November 27, 2025	44.5	44.5	44.5	44.55	44.5	20,000
November 26, 2025	44	44.5	44.5	44.95	44	58,281

Shearwater Group plc (SWG.L) LSE