Shearwater Group plc (SWG.L) LSE

39.00

+0(+0.00%)

Updated at April 02 08:20AM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 03, 2026	42.5	42.5	42.5	43	42.25	15,044
March 02, 2026	43	42.5	42.5	43.44	42	50,986
February 27, 2026	45	43	43	45	42.1	54,659
February 26, 2026	46.5	45	45	46.5	44.25	20,001
February 25, 2026	46.5	46.5	46.5	47	46	11,243
February 24, 2026	46.5	46.5	46.5	47	46.05	16,689
February 23, 2026	46.5	46.5	46.5	46.75	46	22,131
February 20, 2026	46	46.5	0	47	45	50,610
February 19, 2026	46	46	0	47	45	41,077
February 18, 2026	45	46	0	47	44.16	119,327
February 17, 2026	44.5	45	0	45.25	44.12	36,048
February 16, 2026	43.5	44.5	0	44.5	43	58,691
February 13, 2026	43.5	43.5	0	44	43	52,957
February 12, 2026	43.5	43.5	0	43.7	43.26	41,606
February 11, 2026	43.5	43.5	0	44	43	33,422
February 10, 2026	43.5	43.5	0	44	43.2	55,073
February 09, 2026	46.5	43.5	0	47	43.05	120,786
February 06, 2026	48.5	46.5	0	49	45.5	56,647
February 05, 2026	50.5	48.5	0	52	48	34,020
February 04, 2026	50.5	50.5	0	52	49	16,386
February 03, 2026	48.5	50.5	0	52	48	205,970
February 02, 2026	47	47	0	47.9	47	10,781
January 30, 2026	47	47	0	47.6	46.5	52,514
January 29, 2026	47	47	0	48	47	12,766
January 28, 2026	47	47	0	47.6	46	5,892
January 27, 2026	47	47	0	48	47	12,493
January 26, 2026	47	47	0	48	47	19,945
January 23, 2026	47	47	0	48	46	20,428
January 22, 2026	47	47	0	49	46	53,954
January 21, 2026	45	47	0	47	44	36,070
January 20, 2026	45	45	0	45	44.1	7,145
January 19, 2026	46	45	0	47	44	24,296
January 16, 2026	46.5	46	0	47	45	29,536
January 15, 2026	47	46.5	0	47.4	45	59,708
January 14, 2026	47.5	47	0	48	46.1	30,943
January 13, 2026	46.5	47.5	0	49	46.5	52,055
January 12, 2026	48.5	46.5	0	49	46.5	17,872
January 09, 2026	48.5	48.5	0	49	48	15,036