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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	55.5	57	57	57.95	54	102,916
September 05, 2025	55.5	55.5	55.5	55.9	54.03	42,571
September 04, 2025	55.5	55.5	55.5	57	54.03	20,004
September 03, 2025	54.5	54.5	54.5	55	54.01	32,687
September 02, 2025	55.5	54.5	54.5	56	54.5	35,258
September 01, 2025	59.4	55.5	55.5	59.4	53.15	179,400
August 29, 2025	59	58.5	58.5	60	57	5,137
August 28, 2025	63	59.5	59.5	63	59	6,568
August 27, 2025	64	61	61	64	59	23,980
August 26, 2025	61.78	62.5	62.5	64	61	36,002
August 22, 2025	61.14	61.5	61.5	61.95	61	43,488
August 21, 2025	61	60	60	61.99	60	26,102
August 20, 2025	61.99	61.5	61.5	61.99	61.1	27,856
August 19, 2025	63	61	61	63	61	26,005
August 18, 2025	61	62	62	62.5	61	9,973
August 15, 2025	62	64	64	64	62	21,236
August 14, 2025	66	64	64	66	62	3,771
August 13, 2025	65	64.5	64.5	67	63	22,992
August 12, 2025	65.08	66.5	66.5	66.5	65	25,650
August 11, 2025	69.5	66.5	66.5	69.5	65.5	49,556
August 08, 2025	66	66.5	66.5	66.5	65.5	21,500
August 07, 2025	63.85	64	64	65	61	26,931
August 06, 2025	62.13	62.5	62.5	62.5	62.13	14,610
August 05, 2025	62	62.5	62.5	63	60	58,722
August 04, 2025	60.99	61	61	63	60	45,126
August 01, 2025	60.7	60.5	60.5	61	60	45,833
July 31, 2025	60.02	61	61	61.95	60	22,996
July 30, 2025	65	61	61	65	60	52,791
July 29, 2025	65.13	64	64	67	61.25	65,880
July 28, 2025	68.3	68	68	68.98	66	58,459
July 25, 2025	68.02	68.5	68.5	70	67.4	180,366
July 24, 2025	66.98	68.5	68.5	68.9	65	175,728
July 23, 2025	63	66	66	67	62	47,361
July 22, 2025	64	62.5	62.5	64	62	2,362
July 21, 2025	60	62.5	62.5	64	59.9	129,225
July 18, 2025	56	59	59	60	55	51,095
July 17, 2025	56	55.5	55.5	56.95	55	43,063
July 16, 2025	59.8	56.5	56.5	59.8	56.5	34,908
July 15, 2025	59.55	59	59	60	58	41,468
July 14, 2025	61.22	59.5	59.5	62	59	83,775
July 11, 2025	64	60	60	64	59	57,217
July 10, 2025	61.04	62.5	62.5	65	60	280,819
July 09, 2025	50	59	59	65	50	981,136
July 08, 2025	45.82	46.5	46.5	48	45.82	39,439
July 07, 2025	48.6	47	47	48.6	47	106
July 04, 2025	45.82	47	47	47	45.82	400
July 03, 2025	49	47	47	49	45.24	114
July 02, 2025	46.13	47	47	49	45.82	70,593
July 01, 2025	46	47	47	49	45	4,562
June 30, 2025	48.6	47	47	48.6	47	10
June 27, 2025	48	47	47	48	47	10,029
June 26, 2025	45.82	46	46	47	45.82	5,034
June 25, 2025	45.75	46	46	46	45	6,503
June 24, 2025	47	46	46	47	45	41,699
June 23, 2025	47	46	46	47	45	10,459
June 20, 2025	47	46	46	47	45.5	5,188
June 19, 2025	44.63	45.5	45.5	48	44.25	58,092
June 18, 2025	45	45.5	45.5	47	44.41	30,216
June 17, 2025	43	44.5	44.5	46	43	52,957
June 16, 2025	45	42.2	42.2	45	42	43,731

Shearwater Group plc (SWG.L) LSE