Shearwater Group plc (SWG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:55AM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 39.00 | 39.00 | 38.04 | 39.50 | 39.50 | 36,830 |
| Jun 24, 2024 | 40.50 | 40.45 | 38.00 | 38.00 | 38.00 | 17,386 |
| Jun 21, 2024 | 40.50 | 40.50 | 40.02 | 40.50 | 40.50 | 7,837 |
| Jun 20, 2024 | 40.50 | 40.65 | 40.65 | 40.50 | 40.50 | 5,000 |
| Jun 19, 2024 | 41.50 | 41.00 | 40.94 | 40.50 | 40.50 | 1,013 |
| Jun 18, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Jun 17, 2024 | 42.50 | 41.94 | 41.50 | 41.50 | 41.50 | 30,004 |
| Jun 14, 2024 | 42.50 | 41.00 | 41.00 | 42.50 | 42.50 | 240 |
| Jun 13, 2024 | 42.50 | 42.50 | 41.06 | 42.50 | 42.50 | 7,474 |
| Jun 12, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jun 11, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jun 10, 2024 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2,948 |
| Jun 07, 2024 | 43.00 | 42.50 | 42.04 | 43.00 | 43.00 | 1,039 |
| Jun 06, 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 11,130 |
| Jun 05, 2024 | 43.00 | 42.95 | 42.04 | 43.00 | 43.00 | 1,390 |
| Jun 04, 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 3,099 |
| Jun 03, 2024 | 43.00 | 43.68 | 42.25 | 43.00 | 43.00 | 30,875 |
| May 31, 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 13,123 |
| May 30, 2024 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 5,717 |
| May 29, 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 2 |
| May 28, 2024 | 43.00 | 43.80 | 42.56 | 43.00 | 43.00 | 14,095 |
| May 24, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| May 23, 2024 | 44.00 | 43.25 | 41.60 | 43.00 | 43.00 | 43,272 |
| May 22, 2024 | 46.00 | 45.00 | 43.25 | 44.50 | 44.50 | 8,525 |
| May 21, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1,000 |
| May 20, 2024 | 46.50 | 44.00 | 44.00 | 46.00 | 46.00 | 10,000 |
| May 17, 2024 | 46.50 | 46.38 | 45.25 | 46.50 | 46.50 | 2,082 |
| May 16, 2024 | 46.00 | 46.39 | 44.40 | 46.00 | 46.00 | 10,100 |
| May 15, 2024 | 46.50 | 48.00 | 43.40 | 46.00 | 46.00 | 29,586 |
| May 14, 2024 | 46.50 | 50.00 | 44.10 | 47.50 | 47.50 | 50,600 |
| May 13, 2024 | 44.00 | 47.50 | 44.45 | 46.50 | 46.50 | 31,755 |
| May 10, 2024 | 44.00 | 44.96 | 43.04 | 44.00 | 44.00 | 7,944 |
| May 09, 2024 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | 19 |
| May 08, 2024 | 44.00 | 43.70 | 43.70 | 44.00 | 44.00 | 511 |
| May 07, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| May 03, 2024 | 44.00 | 43.70 | 43.70 | 44.00 | 44.00 | 1,538 |
| May 02, 2024 | 44.00 | 45.00 | 43.70 | 44.00 | 44.00 | 2,889 |
| May 01, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Apr 30, 2024 | 44.00 | 44.98 | 43.60 | 44.00 | 44.00 | 4,703 |
| Apr 29, 2024 | 44.00 | 45.40 | 43.50 | 45.40 | 45.40 | 16,947 |
| Apr 26, 2024 | 44.00 | 44.50 | 43.33 | 44.00 | 44.00 | 23,937 |
| Apr 25, 2024 | 43.00 | 43.80 | 42.11 | 44.00 | 44.00 | 16,234 |
| Apr 24, 2024 | 41.00 | 44.25 | 41.15 | 43.00 | 43.00 | 30,652 |
| Apr 23, 2024 | 41.00 | 41.20 | 40.30 | 41.00 | 41.00 | 13,112 |
| Apr 22, 2024 | 41.00 | 41.44 | 40.30 | 41.00 | 41.00 | 7,686 |
| Apr 19, 2024 | 41.00 | 41.50 | 40.20 | 41.00 | 41.00 | 8,608 |
| Apr 18, 2024 | 41.50 | 42.90 | 40.03 | 41.00 | 41.00 | 48,749 |
| Apr 17, 2024 | 43.00 | 41.11 | 41.11 | 41.50 | 41.50 | 15,000 |
| Apr 16, 2024 | 43.00 | 41.15 | 41.15 | 43.00 | 43.00 | 196 |
| Apr 15, 2024 | 43.00 | 41.15 | 41.15 | 43.00 | 43.00 | 4,918 |
| Apr 12, 2024 | 43.00 | 43.35 | 41.08 | 43.00 | 43.00 | 25,034 |
| Apr 11, 2024 | 43.00 | 43.35 | 41.00 | 43.00 | 43.00 | 18,016 |
| Apr 10, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Apr 09, 2024 | 43.00 | 43.69 | 41.15 | 43.00 | 43.00 | 5,643 |
| Apr 08, 2024 | 43.00 | 43.75 | 41.12 | 43.00 | 43.00 | 12,108 |
| Apr 05, 2024 | 44.00 | 44.92 | 41.12 | 43.00 | 43.00 | 55,640 |
| Apr 04, 2024 | 43.50 | 44.40 | 43.35 | 44.00 | 44.00 | 47,123 |
| Apr 03, 2024 | 43.00 | 44.94 | 42.06 | 43.50 | 43.50 | 176,663 |
| Apr 02, 2024 | 49.00 | 49.44 | 49.44 | 49.50 | 49.50 | 3,025 |
| Mar 28, 2024 | 47.50 | 49.90 | 48.25 | 49.00 | 49.00 | 33,129 |
| Mar 27, 2024 | 47.50 | 48.25 | 48.25 | 47.50 | 47.50 | 3,942 |
| Mar 26, 2024 | 47.50 | 48.40 | 46.00 | 47.50 | 47.50 | 6,422 |
| Mar 25, 2024 | 47.50 | 48.44 | 48.44 | 47.50 | 47.50 | 834 |
| Mar 22, 2024 | 49.00 | 48.00 | 48.00 | 47.50 | 47.50 | 5,000 |
| Mar 21, 2024 | 50.00 | 49.00 | 46.00 | 49.00 | 49.00 | 3,854 |
| Mar 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 19, 2024 | 50.00 | 49.87 | 49.04 | 50.00 | 50.00 | 3,155 |
| Mar 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 15, 2024 | 51.50 | 50.05 | 48.60 | 50.00 | 50.00 | 17,000 |
| Mar 14, 2024 | 52.00 | 51.80 | 50.10 | 51.50 | 51.50 | 27,043 |
| Mar 13, 2024 | 52.00 | 51.90 | 51.04 | 52.00 | 52.00 | 17,354 |
| Mar 12, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Mar 11, 2024 | 51.50 | 51.98 | 51.00 | 52.00 | 52.00 | 14,333 |
| Mar 08, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Mar 07, 2024 | 51.50 | 51.00 | 51.00 | 51.50 | 51.50 | 917 |
| Mar 06, 2024 | 51.50 | 51.10 | 51.00 | 51.50 | 51.50 | 930 |
| Mar 05, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Mar 04, 2024 | 51.50 | 51.50 | 51.02 | 51.50 | 51.50 | 21,489 |
| Mar 01, 2024 | 51.50 | 51.25 | 51.02 | 51.50 | 51.50 | 1,217 |
| Feb 29, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Feb 28, 2024 | 52.50 | 51.06 | 50.25 | 51.50 | 51.50 | 20,298 |
| Feb 27, 2024 | 52.50 | 52.95 | 51.06 | 52.50 | 52.50 | 41,654 |
| Feb 26, 2024 | 47.50 | 53.00 | 48.55 | 52.50 | 52.50 | 81,379 |
| Feb 23, 2024 | 46.50 | 47.94 | 46.75 | 47.50 | 47.50 | 34,161 |
| Feb 22, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Feb 21, 2024 | 47.00 | 47.63 | 45.00 | 46.50 | 46.50 | 11,220 |
| Feb 20, 2024 | 47.00 | 45.50 | 45.50 | 47.00 | 47.00 | 15,000 |
| Feb 19, 2024 | 47.00 | 48.92 | 45.50 | 47.00 | 47.00 | 1,404 |
| Feb 16, 2024 | 47.00 | 47.25 | 47.25 | 47.00 | 47.00 | 10,000 |
| Feb 15, 2024 | 47.00 | 47.25 | 45.50 | 47.00 | 47.00 | 6,049 |
| Feb 14, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Feb 13, 2024 | 47.00 | 47.51 | 45.50 | 47.00 | 47.00 | 29,945 |
| Feb 12, 2024 | 47.00 | 49.00 | 44.10 | 47.00 | 47.00 | 6,407 |
| Feb 09, 2024 | 48.00 | 47.50 | 45.50 | 47.00 | 47.00 | 2,847 |
| Feb 08, 2024 | 48.00 | 47.10 | 46.13 | 48.00 | 48.00 | 5,144 |
| Feb 07, 2024 | 47.00 | 49.00 | 47.20 | 48.00 | 48.00 | 25,000 |
| Feb 06, 2024 | 44.00 | 47.00 | 43.80 | 47.00 | 47.00 | 78,292 |
| Feb 05, 2024 | 44.75 | 44.48 | 43.50 | 44.00 | 44.00 | 14,154 |
| Feb 02, 2024 | 44.75 | 43.55 | 43.55 | 44.75 | 44.75 | 1,537 |
| Feb 01, 2024 | 44.75 | 45.70 | 43.55 | 44.75 | 44.75 | 5,162 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.