Shearwater Group (SWG) Stock Chart & Stock Price History GBX 59 -1.00 (-1.67%) As of 04:17 AM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsInsider TradesBuy This Stock Shearwater Group Stock Price Performance The Shearwater Group (SWG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 59.46%, with a year-to-date return of 58.71%. In the past month, the stock has increased 7.27%, reflecting recent market activity. As of the latest close, Shearwater Group traded at GBX 59 with a market cap of £281.73 million and volume of 208,469 shares. Five years ago, the stock traded at GBX 169, representing a 65.09% decrease over that period. At the time, it had a market cap of £40.22 million and a volume of 9,344 shares. Receive SWG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Shearwater Group and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-2.64%1 Month Performance+7.27%3 Month Performance+20.41%Year-To-Date Performance+58.71%1 Year Performance+59.46%5 Year Performance-65.09% SWG Stock Chart for Friday, October, 3, 2025 SWG Chart by TradingView Shearwater Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/02/2025GBX 62.82GBX 59-6.07%GBX 61.50GBX 59208,469 shs£281.73 million10/01/2025GBX 61.25GBX 62.82+2.56%GBX 65GBX 6027,044 shs£299.95 million09/30/2025GBX 62.60GBX 61.25-2.16%GBX 61.40GBX 6193,346 shs£292.47 million09/29/2025GBX 60.60GBX 62.60+3.30%GBX 63GBX 61.25226,066 shs£298.92 million09/26/2025GBX 60.55GBX 60.60+0.08%GBX 62.70GBX 60251,034 shs£289.37 million09/25/2025GBX 62.70GBX 60.55-3.43%GBX 62GBX 60219,400 shs£289.13 million09/24/2025GBX 62.25GBX 62.70+0.72%GBX 62.97GBX 62.7046,038 shs£299.40 million09/23/2025GBX 56GBX 62.25+11.16%GBX 62.25GBX 54.55105,804 shs£297.25 million09/22/2025GBX 52.02GBX 56+7.65%GBX 59GBX 50125,838 shs£267.40 million09/19/2025GBX 51.50GBX 52.02+1.01%GBX 52.02GBX 5063,272 shs£248.40 million Get the Latest News and Ratings for SWG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Shearwater Group and its competitors with MarketBeat's FREE daily newsletter. 09/18/2025GBX 52GBX 51.50-0.96%GBX 53GBX 51.50985 shs£245.92 million09/17/2025GBX 52GBX 52GBX 53GBX 5029,475 shs£248.30 million09/16/2025GBX 51GBX 52+1.96%GBX 54.50GBX 526,785 shs£248.30 million09/15/2025GBX 54.02GBX 51-5.59%GBX 56GBX 5181,584 shs£243.53 million09/12/2025GBX 55.03GBX 54.02-1.84%GBX 58GBX 52.9871,442 shs£257.95 million09/11/2025GBX 55GBX 55.03+0.05%GBX 58GBX 5411,795 shs£262.77 million09/10/2025GBX 56.02GBX 55-1.82%GBX 56.02GBX 5544,204 shs£262.63 million09/09/2025GBX 56GBX 56.02+0.04%GBX 56.02GBX 5624,595 shs£267.50 million09/08/2025GBX 54.03GBX 56+3.65%GBX 57.95GBX 5496,634 shs£267.40 million09/05/2025GBX 56.50GBX 54.03-4.37%GBX 55.50GBX 54.0317,667 shs£258.00 million09/04/2025GBX 55GBX 56.50+2.73%GBX 57GBX 54.0313,902 shs£269.79 million09/03/2025GBX 53.65GBX 55+2.52%GBX 55GBX 54.0111,581 shs£262.63 million09/02/2025GBX 55.75GBX 53.65-3.77%GBX 57.26GBX 53.65148,383 shs£256.18 million Related Companies Spirent Communications Stock Chart Bytes Technology Group Stock Chart W.A.G payment solutions Stock Chart Boku Stock Chart PayPoint Stock Chart Fonix Mobile Stock Chart Beeks Financial Cloud Group Stock Chart Seeing Machines Stock Chart Bango Stock Chart Corero Network Security Stock Chart Receive SWG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Shearwater Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:SWG) was last updated on 10/3/2025 by MarketBeat.com Staff From Our PartnersMagnificent 7 being replaced by the “Hidden 7”?BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | SponsoredU.S. Government Sparking Crypto RallyU.S. Puts GDP on the Blockchain Could this spark the next crypto supercycle? Discover the altcoins poised t...Crypto 101 Media | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredGold to $27,533?This week, U.S. gold reserves hit an unprecedented $1 TRILLION in value... And it's sparking urgent chatter...Stansberry Research | SponsoredShots officially fired…Elon Musk just declared war on the wireless giants with a $17 billion spectrum deal that gives SpaceX the righ...Brownstone Research | SponsoredCritical AI announcement set to ignite AI 2.0I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | SponsoredGold surges past $3,600 … but this has beat gold by 1,000xGold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Shearwater Group plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Shearwater Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
