Shares Magazine
62.50p+0.00 (+0.00%)06 Aug 2025, 15:48
Shearwater Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 6, 2025 | 62.50p | 62.13p | 62.13p | 62.50p | 7,305 |
| Aug 5, 2025 | 61.00p | 63.00p | 60.00p | 62.50p | 53,764 |
| Aug 4, 2025 | 60.50p | 63.00p | 60.00p | 61.00p | 45,125 |
| Aug 1, 2025 | 60.50p | 61.00p | 60.00p | 60.50p | 45,833 |
| Jul 31, 2025 | 61.00p | 61.95p | 60.00p | 61.00p | 22,995 |
| Jul 30, 2025 | 64.00p | 65.00p | 60.00p | 61.00p | 67,791 |
| Jul 29, 2025 | 66.50p | 67.00p | 61.25p | 64.00p | 65,880 |
| Jul 28, 2025 | 68.50p | 68.98p | 66.00p | 68.00p | 58,457 |
| Jul 25, 2025 | 68.50p | 70.00p | 67.40p | 68.50p | 180,366 |
| Jul 24, 2025 | 66.00p | 68.90p | 65.00p | 68.50p | 175,727 |
| Jul 23, 2025 | 62.50p | 67.00p | 62.00p | 66.00p | 47,360 |
| Jul 22, 2025 | 62.50p | 64.00p | 62.00p | 62.50p | 2,362 |
| Jul 21, 2025 | 61.00p | 64.00p | 59.90p | 62.50p | 129,224 |
| Jul 18, 2025 | 55.50p | 60.00p | 55.00p | 59.00p | 51,094 |
| Jul 17, 2025 | 56.50p | 56.95p | 55.00p | 55.50p | 43,062 |
| Jul 16, 2025 | 59.00p | 59.80p | 56.50p | 56.50p | 34,908 |
| Jul 15, 2025 | 59.50p | 60.00p | 58.00p | 59.00p | 41,468 |
| Jul 14, 2025 | 60.50p | 62.00p | 59.00p | 59.50p | 83,775 |
| Jul 11, 2025 | 62.50p | 64.00p | 59.00p | 60.00p | 57,216 |
| Jul 10, 2025 | 62.00p | 65.00p | 60.00p | 62.50p | 280,818 |
| Jul 9, 2025 | 49.00p | 65.00p | 50.00p | 59.00p | 981,136 |
| Jul 8, 2025 | 47.00p | 48.00p | 45.82p | 46.50p | 39,439 |
| Jul 7, 2025 | 47.00p | 48.60p | 48.60p | 47.00p | 55 |
| Jul 4, 2025 | 47.00p | 45.82p | 45.82p | 47.00p | 200 |
| Jul 3, 2025 | 47.00p | 49.00p | 45.24p | 47.00p | 113 |
| Jul 2, 2025 | 47.00p | 49.00p | 45.82p | 47.00p | 70,592 |
| Jul 1, 2025 | 47.00p | 49.00p | 45.00p | 47.00p | 4,561 |
| Jun 30, 2025 | 47.00p | 48.60p | 48.60p | 47.00p | 10 |
| Jun 27, 2025 | 46.30p | 48.00p | 48.00p | 47.00p | 10,029 |
| Jun 26, 2025 | 46.00p | 47.00p | 45.82p | 46.00p | 5,033 |
| Jun 25, 2025 | 46.00p | 45.81p | 45.00p | 46.00p | 6,153 |
| Jun 24, 2025 | 46.00p | 47.00p | 45.00p | 46.00p | 41,698 |
| Jun 23, 2025 | 46.00p | 47.00p | 45.00p | 46.00p | 10,459 |
| Jun 20, 2025 | 45.50p | 47.00p | 45.50p | 46.00p | 5,180 |
| Jun 19, 2025 | 45.50p | 48.00p | 44.25p | 45.50p | 58,092 |
| Jun 18, 2025 | 44.50p | 47.00p | 44.41p | 45.50p | 23,159 |
| Jun 17, 2025 | 42.20p | 46.00p | 43.00p | 44.50p | 52,957 |
| Jun 16, 2025 | 44.00p | 45.00p | 42.00p | 42.20p | 42,631 |
| Jun 13, 2025 | 44.00p | 45.00p | 43.10p | 44.00p | 12,929 |
| Jun 12, 2025 | 45.50p | 46.22p | 44.00p | 44.00p | 21,228 |
| Jun 11, 2025 | 47.50p | 47.10p | 44.33p | 45.50p | 32,316 |
| Jun 10, 2025 | 47.50p | 48.00p | 47.00p | 47.50p | 17,345 |
| Jun 9, 2025 | 49.50p | 50.00p | 46.11p | 47.50p | 82,467 |
| Jun 6, 2025 | 50.50p | 51.00p | 49.00p | 49.50p | 3,446 |
| Jun 5, 2025 | 50.00p | 50.40p | 49.00p | 50.50p | 9,134 |
| Jun 4, 2025 | 52.00p | 54.00p | 48.40p | 50.00p | 58,924 |
| Jun 3, 2025 | 52.00p | 54.00p | 50.25p | 54.00p | 86,323 |
| Jun 2, 2025 | 53.50p | 54.00p | 51.60p | 54.00p | 151,811 |
| May 30, 2025 | 52.00p | 54.00p | 51.22p | 52.00p | 126,930 |
| May 29, 2025 | 48.00p | 54.00p | 48.50p | 52.00p | 207,134 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,655.00 | 8.88 |
| Vistry Group PLC | 616.00 | 4.44 |
| Diageo PLC | 1,983.50 | 4.18 |
| Dowlais Group PLC | 70.65 | 3.82 |
| Harbour Energy PLC | 204.20 | 3.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.40 | -10.22 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,652.00 | -6.88 |
| Glencore PLC | 284.75 | -5.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.