Shearwater Group plc (SWG.L) LSE

37.33

-0.67(-1.76%)

Updated at June 02 04:01PM

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 394.07 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 180.34 GBp, while 1000 GBp invested 1 year ago would be worth 691.3 GBp. This corresponds to total returns of -60.59%, -81.97%, -30.87%, respectively, with annualized returns of -8.89%, -28.99%, -30.87%.

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
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
April 15, 2026	39	38	38	40	37.1	17,215
April 14, 2026	39	39	39	39.33	38	39,798
April 13, 2026	39.5	39	39	41	38	20,314
April 10, 2026	38.5	39.5	39.5	39.5	38	51,120
April 09, 2026	40	38.5	38.5	40	38	16,183
April 08, 2026	39.5	40	40	41	39	106,094
April 07, 2026	39	39.5	39.5	41	38	19,219
April 02, 2026	39	39	39	40	38	7,897
April 01, 2026	37.5	39	39	40	37	52,576
March 31, 2026	38	37.5	37.5	38	37	5,963
March 30, 2026	38	37.5	37.5	39	37	129
March 27, 2026	38	38	38	39	37.2	15,775
March 26, 2026	37	38	38	39	36	131,040
March 25, 2026	36.5	37	37	37	36	29,478
March 24, 2026	37.5	36.5	36.5	38	35.5	117,134
March 23, 2026	37.5	37.5	37.5	38	37	64,589
March 20, 2026	38.5	37.5	37.5	39	37.05	40,061
March 19, 2026	39	38.5	38.5	40	38.05	7,478
March 18, 2026	39	39	39	40	38	114,922
March 17, 2026	42	40.5	40.5	45	38	363,084
March 16, 2026	43	42	42	43	41	37,221
March 13, 2026	43	42	42	43	41.4	27,275
March 12, 2026	42.5	42	42	43	42	39,522
March 11, 2026	42.5	41.5	41.5	43	41	23,286
March 10, 2026	41.5	42.5	42.5	42.5	41.21	22,525
March 09, 2026	42.1	41.5	41.5	44	41.05	26,788
March 06, 2026	43	43	43	44	42	46,850
March 05, 2026	42.5	42.5	42.5	43	42	12,596
March 04, 2026	42.5	42.5	42.5	43	42.25	80