Shearwater Group plc Recent Share Price (LSE:SWG)

LSE:SWG - Shearwater Group PLC Shearwater Group plc
Sector: Information Technology, Industry: Systems Software

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Oct 2023	GBX	39	39.9	38.555	39	39	0.0 (0.0%)	3,110
11 Oct 2023	GBX	39	39.48	39	39	39	0.0 (0.0%)	10,500
10 Oct 2023	GBX	39	39.94	39	39	39	+1 (+2.63%)	25
9 Oct 2023	GBX	39.02	39.02	35.2	38	38	-1.5 (-3.80%)	128,254
6 Oct 2023	GBX	41.5	41.7	39	39.5	39.5	-2 (-4.82%)	68,138
5 Oct 2023	GBX	41.5	41.8888	41	41.5	41.5	0.0 (0.0%)	3,445
4 Oct 2023	GBX	41.5	41.5	41	41.5	41.5	-1 (-2.35%)	5,000
3 Oct 2023	GBX	42.5	42.5	41.06	42.5	42.5	0.0 (0.0%)	6,879
2 Oct 2023	GBX	42.5	43.3	42	42.5	42.5	0.0 (0.0%)	1,304
29 Sep 2023	GBX	43	43.45	41.55	42.5	42.5	-0.5 (-1.16%)	13,475
28 Sep 2023	GBX	43	43.45	43	43	43	0.0 (0.0%)	1,000
27 Sep 2023	GBX	43	43.5	42.04	43	43	0.0 (0.0%)	6,187
26 Sep 2023	GBX	42.5	43.8	41.2	43	43	+0.5 (+1.18%)	27,587
25 Sep 2023	GBX	42.5	42.5	42.125	42.5	42.5	-0.5 (-1.16%)	8,016
22 Sep 2023	GBX	43	43	43	43	43	0.0 (0.0%)	0
21 Sep 2023	GBX	43.02	43.02	43	43	43	-0.5 (-1.15%)	4,000
20 Sep 2023	GBX	44.266	44.266	43.5	43.5	43.5	-1.5 (-3.33%)	19,520
19 Sep 2023	GBX	45.3	45.3	44.25	45	45	-1 (-2.17%)	21,857
18 Sep 2023	GBX	46	47	45.22	46	46	0.0 (0.0%)	31,865
15 Sep 2023	GBX	46	46	45.22	46	46	0.0 (0.0%)	6,717
14 Sep 2023	GBX	43	47	42.9578	46	46	+3 (+6.98%)	80,262
13 Sep 2023	GBX	43	43	42.9578	43	43	0.0 (0.0%)	1,321
12 Sep 2023	GBX	43	43	42.5	43	43	-0.5 (-1.15%)	19,512
11 Sep 2023	GBX	43.5	43.645	42.2	43.5	43.5	0.0 (0.0%)	14,232
8 Sep 2023	GBX	43.5	43.7	43.5	43.5	43.5	0.0 (0.0%)	5,000
7 Sep 2023	GBX	43.5	44	43.25	43.5	43.5	0.0 (0.0%)	12,258
6 Sep 2023	GBX	45.5	45.88	42.2	43.5	43.5	-2 (-4.40%)	52,083
5 Sep 2023	GBX	48.5	49	45	45.5	45.5	-3 (-6.19%)	37,666
4 Sep 2023	GBX	49	50	47	48.5	48.5	-0.5 (-1.02%)	15,804
1 Sep 2023	GBX	49	49.3	48.02	49	49	0.0 (0.0%)	3,014