Shearwater Group plc (SWG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:14AM BST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.00 | 0.00 | 0.00 | 43.00 | 43.00 | 34 |
| 05 Jun 2024 | 43.00 | 42.95 | 42.04 | 43.00 | 43.00 | 1,390 |
| 04 Jun 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 3,099 |
| 03 Jun 2024 | 43.00 | 43.68 | 42.25 | 43.00 | 43.00 | 30,875 |
| 31 May 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 13,123 |
| 30 May 2024 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 5,717 |
| 29 May 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 2 |
| 28 May 2024 | 43.00 | 43.80 | 42.56 | 43.00 | 43.00 | 14,095 |
| 24 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 23 May 2024 | 44.00 | 43.25 | 41.60 | 43.00 | 43.00 | 43,272 |
| 22 May 2024 | 46.00 | 45.00 | 43.25 | 44.50 | 44.50 | 8,525 |
| 21 May 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1,000 |
| 20 May 2024 | 46.50 | 44.00 | 44.00 | 46.00 | 46.00 | 10,000 |
| 17 May 2024 | 46.50 | 46.38 | 45.25 | 46.50 | 46.50 | 2,082 |
| 16 May 2024 | 46.00 | 46.39 | 44.40 | 46.00 | 46.00 | 10,100 |
| 15 May 2024 | 46.50 | 48.00 | 43.40 | 46.00 | 46.00 | 29,586 |
| 14 May 2024 | 46.50 | 50.00 | 44.10 | 47.50 | 47.50 | 50,600 |
| 13 May 2024 | 44.00 | 47.50 | 44.45 | 46.50 | 46.50 | 31,755 |
| 10 May 2024 | 44.00 | 44.96 | 43.04 | 44.00 | 44.00 | 7,944 |
| 09 May 2024 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | 19 |
| 08 May 2024 | 44.00 | 43.70 | 43.70 | 44.00 | 44.00 | 511 |
| 07 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 03 May 2024 | 44.00 | 43.70 | 43.70 | 44.00 | 44.00 | 1,538 |
| 02 May 2024 | 44.00 | 45.00 | 43.70 | 44.00 | 44.00 | 2,889 |
| 01 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 30 Apr 2024 | 44.00 | 44.98 | 43.60 | 44.00 | 44.00 | 4,703 |
| 29 Apr 2024 | 44.00 | 45.40 | 43.50 | 45.40 | 45.40 | 16,947 |
| 26 Apr 2024 | 44.00 | 44.50 | 43.33 | 44.00 | 44.00 | 23,937 |
| 25 Apr 2024 | 43.00 | 43.80 | 42.11 | 44.00 | 44.00 | 16,234 |
| 24 Apr 2024 | 41.00 | 44.25 | 41.15 | 43.00 | 43.00 | 30,652 |
| 23 Apr 2024 | 41.00 | 41.20 | 40.30 | 41.00 | 41.00 | 13,112 |
| 22 Apr 2024 | 41.00 | 41.44 | 40.30 | 41.00 | 41.00 | 7,686 |
| 19 Apr 2024 | 41.00 | 41.50 | 40.20 | 41.00 | 41.00 | 8,608 |
| 18 Apr 2024 | 41.50 | 42.90 | 40.03 | 41.00 | 41.00 | 48,749 |
| 17 Apr 2024 | 43.00 | 41.11 | 41.11 | 41.50 | 41.50 | 15,000 |
| 16 Apr 2024 | 43.00 | 41.15 | 41.15 | 43.00 | 43.00 | 196 |
| 15 Apr 2024 | 43.00 | 41.15 | 41.15 | 43.00 | 43.00 | 4,918 |
| 12 Apr 2024 | 43.00 | 43.35 | 41.08 | 43.00 | 43.00 | 25,034 |
| 11 Apr 2024 | 43.00 | 43.35 | 41.00 | 43.00 | 43.00 | 18,016 |
| 10 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 09 Apr 2024 | 43.00 | 43.69 | 41.15 | 43.00 | 43.00 | 5,643 |
| 08 Apr 2024 | 43.00 | 43.75 | 41.12 | 43.00 | 43.00 | 12,108 |
| 05 Apr 2024 | 44.00 | 44.92 | 41.12 | 43.00 | 43.00 | 55,640 |
| 04 Apr 2024 | 43.50 | 44.40 | 43.35 | 44.00 | 44.00 | 47,123 |
| 03 Apr 2024 | 43.00 | 44.94 | 42.06 | 43.50 | 43.50 | 176,663 |
| 02 Apr 2024 | 49.00 | 49.44 | 49.44 | 49.50 | 49.50 | 3,025 |
| 28 Mar 2024 | 47.50 | 49.90 | 48.25 | 49.00 | 49.00 | 33,129 |
| 27 Mar 2024 | 47.50 | 48.25 | 48.25 | 47.50 | 47.50 | 3,942 |
| 26 Mar 2024 | 47.50 | 48.40 | 46.00 | 47.50 | 47.50 | 6,422 |
| 25 Mar 2024 | 47.50 | 48.44 | 48.44 | 47.50 | 47.50 | 834 |
| 22 Mar 2024 | 49.00 | 48.00 | 48.00 | 47.50 | 47.50 | 5,000 |
| 21 Mar 2024 | 50.00 | 49.00 | 46.00 | 49.00 | 49.00 | 3,854 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Mar 2024 | 50.00 | 49.87 | 49.04 | 50.00 | 50.00 | 3,155 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Mar 2024 | 51.50 | 50.05 | 48.60 | 50.00 | 50.00 | 17,000 |
| 14 Mar 2024 | 52.00 | 51.80 | 50.10 | 51.50 | 51.50 | 27,043 |
| 13 Mar 2024 | 52.00 | 51.90 | 51.04 | 52.00 | 52.00 | 17,354 |
| 12 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 11 Mar 2024 | 51.50 | 51.98 | 51.00 | 52.00 | 52.00 | 14,333 |
| 08 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 07 Mar 2024 | 51.50 | 51.00 | 51.00 | 51.50 | 51.50 | 917 |
| 06 Mar 2024 | 51.50 | 51.10 | 51.00 | 51.50 | 51.50 | 930 |
| 05 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 04 Mar 2024 | 51.50 | 51.50 | 51.02 | 51.50 | 51.50 | 21,489 |
| 01 Mar 2024 | 51.50 | 51.25 | 51.02 | 51.50 | 51.50 | 1,217 |
| 29 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 28 Feb 2024 | 52.50 | 51.06 | 50.25 | 51.50 | 51.50 | 20,298 |
| 27 Feb 2024 | 52.50 | 52.95 | 51.06 | 52.50 | 52.50 | 41,654 |
| 26 Feb 2024 | 47.50 | 53.00 | 48.55 | 52.50 | 52.50 | 81,379 |
| 23 Feb 2024 | 46.50 | 47.94 | 46.75 | 47.50 | 47.50 | 34,161 |
| 22 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 21 Feb 2024 | 47.00 | 47.63 | 45.00 | 46.50 | 46.50 | 11,220 |
| 20 Feb 2024 | 47.00 | 45.50 | 45.50 | 47.00 | 47.00 | 15,000 |
| 19 Feb 2024 | 47.00 | 48.92 | 45.50 | 47.00 | 47.00 | 1,404 |
| 16 Feb 2024 | 47.00 | 47.25 | 47.25 | 47.00 | 47.00 | 10,000 |
| 15 Feb 2024 | 47.00 | 47.25 | 45.50 | 47.00 | 47.00 | 6,049 |
| 14 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 13 Feb 2024 | 47.00 | 47.51 | 45.50 | 47.00 | 47.00 | 29,945 |
| 12 Feb 2024 | 47.00 | 49.00 | 44.10 | 47.00 | 47.00 | 6,407 |
| 09 Feb 2024 | 48.00 | 47.50 | 45.50 | 47.00 | 47.00 | 2,847 |
| 08 Feb 2024 | 48.00 | 47.10 | 46.13 | 48.00 | 48.00 | 5,144 |
| 07 Feb 2024 | 47.00 | 49.00 | 47.20 | 48.00 | 48.00 | 25,000 |
| 06 Feb 2024 | 44.00 | 47.00 | 43.80 | 47.00 | 47.00 | 78,292 |
| 05 Feb 2024 | 44.75 | 44.48 | 43.50 | 44.00 | 44.00 | 14,154 |
| 02 Feb 2024 | 44.75 | 43.55 | 43.55 | 44.75 | 44.75 | 1,537 |
| 01 Feb 2024 | 44.75 | 45.70 | 43.55 | 44.75 | 44.75 | 5,162 |
| 31 Jan 2024 | 43.00 | 44.95 | 43.80 | 44.75 | 44.75 | 19,461 |
| 30 Jan 2024 | 43.00 | 43.96 | 42.04 | 43.00 | 43.00 | 12,288 |
| 29 Jan 2024 | 43.00 | 43.88 | 42.04 | 43.00 | 43.00 | 6,042 |
| 26 Jan 2024 | 43.50 | 43.00 | 42.13 | 43.00 | 43.00 | 5,632 |
| 25 Jan 2024 | 44.00 | 44.40 | 43.00 | 43.50 | 43.50 | 5,726 |
| 24 Jan 2024 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 8,351 |
| 23 Jan 2024 | 45.50 | 46.00 | 42.22 | 44.00 | 44.00 | 34,997 |
| 22 Jan 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 19 Jan 2024 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | 59,647 |
| 18 Jan 2024 | 46.50 | 46.02 | 46.00 | 46.50 | 46.50 | 7,092 |
| 17 Jan 2024 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | 7,455 |
| 16 Jan 2024 | 46.50 | 46.78 | 46.00 | 46.50 | 46.50 | 16,201 |
| 15 Jan 2024 | 47.50 | 46.88 | 46.00 | 46.50 | 46.50 | 8,252 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.