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 542.5 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 388.11 GBp, while 1000 GBp invested 1 year ago would be worth 1,005.31 GBp. This corresponds to total returns of -45.75%, -61.19%, 0.53%, respectively, with annualized returns of -5.93%, -17.25%, 0.53%.

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
September 10, 2026	56	56	56	57	55	17,106
September 09, 2026	56	56	56	57	55	26,402
September 08, 2026	58.5	57	57	58.5	56.9	29,037
September 07, 2026	58.5	58.5	58.5	60	57	30,803
September 04, 2026	58.5	58.5	58.5	60	57	1,222
September 03, 2026	58.5	58.5	58.5	59.2	57.33	5,784
September 02, 2026	58.5	58.5	58.5	59.99	57.3	791
September 01, 2026	60	58.5	58.5	60	57	6,386
August 28, 2026	58.5	58.5	58.5	60	57	5,109
August 27, 2026	58.5	58.5	58.5	60	57	14,876
August 26, 2026	58.5	58.5	58.5	58.5	57.25	46
August 25, 2026	58.5	58.5	58.5	59.99	58.5	1,506
August 24, 2026	58.5	58.5	58.5	60	57	3,555
August 21, 2026	57.5	58.5	58.5	60	57.15	46,138
August 20, 2026	57	57.5	57.5	58	57	29,502
August 19, 2026	57.5	57.5	57.5	57.79	57	59,847
August 18, 2026	57.5	57.5	57.5	58	57.13	114,517
August 17, 2026	57.5	57.5	57.5	58	57	40,863
August 14, 2026	59.5	57.5	57.5	61	56	114,782
August 13, 2026	57.5	59.5	59.5	60.9	56	120,922
August 12, 2026	61	57.5	57.5	62	56	81,646
August 11, 2026	61	61	61	62	60	20,366
August 10, 2026	61.5	61.5	61.5	62	60.3	15,601
August 07, 2026	62	61.5	61.5	63	60	34,189
August 06, 2026	63.85	62	62	66	61	167,174
August 05, 2026	61.5	61.5	61.5	62	61	13,500
August 04, 2026	63.5	61.5	61.5	64	61	154,538
August 03, 2026	63	63.5	63.5	65	62	154,681
July 31, 2026	56.5	62	62	64	55	355,107
July 30, 2026	56	56.5	56.5	58	56	34,111
July 29, 2026	55.5	56	56	57	54	221,818
July 28, 2026	56.9	55.5	55.5	58	55	205,807
July 27, 2026	47	56	56	57	45	682,812
July 24, 2026	45.5	45.5	45.5	45.5	45.5	0
July 23, 2026	45.5	45.5	45.5	46.9	45.5	18,628
July 22, 2026	45	45.5	45.5	47	45	12,874
July 21, 2026	45	45	45	46	45	5,201
July 20, 2026	45	45	45	46	44	29,744
July 17, 2026	46.2	45	45	46.2	44	43,955
July 16, 2026	45	45.2	45.2	46	44	57,387
July 15, 2026	43.5	45	45	46	42	74,869
July 14, 2026	43.4	43.5	43.5	45	42	210,132
July 13, 2026	41	42	42	44	40	25,947
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