Go Pro
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free SWG Stock Alerts

Shearwater Group (SWG) Stock Chart & Stock Price History

Shearwater Group logo
GBX 57.25 -0.25 (-0.43%)
As of 08/21/2026 12:30 PM Eastern
Compare

Shearwater Group Stock Price Performance

5 Day
Performance
-1.29%
1 Month
Performance
+23.38%
3 Month
Performance
+48.70%
Year-To-Date
Performance
+36.31%
1 Year
Performance
-7.58%
5 Year
Performance
-60.52%

SWG Stock Chart for Sunday, August, 23, 2026

30 Days 90 Days 1 Year

The Shearwater Group (SWG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 7.58%, with a year-to-date return of 36.31%. In the past month, the stock has increased 23.38%, reflecting recent market activity.

As of the latest close, Shearwater Group traded at GBX 57.25 with a market cap of £13.64 million and volume of 218,384 shares. Five years ago, the stock traded at GBX 145, representing a 60.52% decrease over that period. At the time, it had a market cap of £34.52 million and a volume of 21,730 shares. View the advanced SWG chart on TradingView.

Receive SWG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Shearwater Group and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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.

Shearwater Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026GBX 58GBX 57.25
-1.29%		GBX 60GBX 57.15218,384 shs£13.64 million
08/20/2026GBX 57.05GBX 58
+1.67%		GBX 58GBX 57164,521 shs£13.82 million
08/19/2026GBX 58GBX 57.05
-1.64%		GBX 57.79GBX 57269,119 shs£13.60 million
08/18/2026GBX 57.05GBX 58
+1.67%		GBX 58GBX 57.40133,166 shs£13.82 million
08/17/2026GBX 57GBX 57.05
+0.09%		GBX 58GBX 5765,860 shs£13.60 million
08/14/2026GBX 60GBX 57
-5.00%		GBX 61GBX 56234,086 shs£13.58 million
08/13/2026GBX 56.53GBX 60
+6.14%		GBX 60.90GBX 56145,235 shs£14.30 million
08/12/2026GBX 60.08GBX 56.53
-5.90%		GBX 62GBX 5680,643 shs£13.47 million
08/11/2026GBX 62GBX 60.08
-3.10%		GBX 62GBX 6020,363 shs£14.32 million
08/10/2026GBX 61.07GBX 62
+1.52%		GBX 62GBX 60.3028,156 shs£14.78 million
08/07/2026GBX 61.60GBX 61.07
-0.86%		GBX 63GBX 60298,401 shs£14.55 million
08/06/2026GBX 61GBX 61.60
+0.98%		GBX 66GBX 61166,072 shs£14.68 million
08/05/2026GBX 61GBX 61GBX 62GBX 6176,248 shs£14.54 million
08/04/2026GBX 65GBX 61
-6.15%		GBX 64GBX 61336,197 shs£14.54 million
08/03/2026GBX 61GBX 65
+6.56%		GBX 65GBX 62512,913 shs£15.49 million
07/31/2026GBX 58GBX 61
+5.17%		GBX 64GBX 55320,262 shs£14.54 million
07/30/2026GBX 57GBX 58
+1.75%		GBX 58GBX 56.05260,559 shs£13.82 million
07/29/2026GBX 55GBX 57
+3.64%		GBX 57GBX 54383,756 shs£13.58 million
07/28/2026GBX 57GBX 55
-3.51%		GBX 58GBX 55535,685 shs£13.11 million
07/27/2026GBX 45.50GBX 57
+25.27%		GBX 57GBX 45694,963 shs£13.58 million
07/24/2026GBX 46.40GBX 46.40GBX 46.90GBX 45.9818,628 shs£11.06 million
07/23/2026GBX 45.99GBX 46.40
+0.89%		GBX 46.90GBX 45.9818,628 shs£11.06 million
07/22/2026GBX 45.99GBX 45.99GBX 46GBX 456,860 shs£10.96 million
Related Companies

This page (LON:SWG) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel