Stock listing

LSE:SWG Shearwater Group plc Share Price

Home listing (LSE) of Shearwater Group plc

Follow Shearwater Group plc into a list and get an email when it puts out news.

Share price · LSE:SWG

65.50p GBX (pence) +0.50 (+0.8%)

Close on Oct 30, 2026

Past year +4.8% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 64.00p – 67.00p GBX (pence)Oct 30, 2026
Volume: 30,949 sharesOct 30, 2026
Market cap: £15.61M GBPAt the close on Oct 30, 2026 · price × 23.83M shares outstanding
52-week range: 35.50p – 75.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: £55,532 GBPMedian day 36,219 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
LSE:SWG · Home	65.50p GBX (pence)	+0.50 (+0.8%)	30,949	64.00p	67.00p	64.00p	65.00p	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:SWG · GBX (pence), adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	65.50p	+0.50	+0.8%	64.00p	67.00p	64.00p	30,949
Thu, Oct 29	65.00p	-0.50	-0.8%	65.00p	66.00p	64.00p	135,987
Wed, Oct 28	65.50p	-0.50	-0.8%	65.00p	67.00p	65.00p	298,505
Tue, Oct 27	66.00p	-4.00	-5.7%	69.25p	72.00p	63.00p	457,330
Mon, Oct 26	70.00p	-1.00	-1.4%	72.00p	72.00p	67.00p	156,833
Fri, Oct 23	71.00p	0.00	0.0%	70.00p	74.00p	70.00p	52,553
Thu, Oct 22	71.00p	-0.50	-0.7%	71.50p	74.00p	70.00p	204,201
Wed, Oct 21	71.50p	0.00	0.0%	71.50p	73.00p	70.78p	64,393
Tue, Oct 20	71.50p	+2.00	+2.9%	71.00p	75.00p	70.00p	289,704
Mon, Oct 19	69.50p	0.00	0.0%	69.50p	69.95p	68.00p	25,846
Fri, Oct 16	69.50p	0.00	0.0%	69.50p	71.00p	68.00p	24,127
Thu, Oct 15	69.50p	+0.50	+0.7%	69.00p	71.00p	68.78p	20,965
Wed, Oct 14	69.00p	-2.00	-2.8%	71.00p	72.00p	69.00p	29,720
Tue, Oct 13	71.00p	+2.00	+2.9%	69.00p	71.80p	68.00p	244,208
Mon, Oct 12	69.00p	+3.00	+4.5%	66.00p	70.00p	65.00p	66,327
Fri, Oct 9	66.00p	-1.00	-1.5%	67.00p	69.00p	65.00p	58,613
Thu, Oct 8	67.00p	-1.00	-1.5%	68.00p	68.00p	66.00p	47,695
Wed, Oct 7	68.00p	-0.50	-0.7%	68.50p	70.00p	67.88p	38,483
Tue, Oct 6	68.50p	+1.00	+1.5%	67.50p	70.00p	67.00p	18,510
Mon, Oct 5	67.50p	-0.50	-0.7%	68.00p	69.00p	67.00p	32,270
Fri, Oct 2	68.00p	+1.50	+2.3%	66.50p	70.00p	65.00p	48,374
Thu, Oct 1	66.50p	+0.50	+0.8%	66.00p	68.00p	65.00p	67,789
Wed, Sep 30	66.00p	-0.50	-0.8%	66.50p	70.00p	65.00p	132,880
Tue, Sep 29	66.50p	+7.00	+11.8%	60.00p	67.00p	60.00p	271,398
Mon, Sep 28	59.50p	0.00	0.0%	59.50p	61.00p	58.00p	38,248
Fri, Sep 25	59.50p	+3.50	+6.3%	56.00p	61.00p	55.20p	134,946
Thu, Sep 24	56.00p	0.00	0.0%	56.00p	57.00p	54.25p	68,240
Wed, Sep 23	56.00p	0.00	0.0%	56.00p	56.90p	55.22p	20,800
Tue, Sep 22	56.00p	+1.50	+2.8%	54.50p	57.00p	53.31p	67,464
Mon, Sep 21	54.50p	0.00	0.0%	54.50p	56.00p	53.00p	30,495
Fri, Sep 18	54.50p	0.00	0.0%	54.50p	56.00p	53.00p	7,991
Thu, Sep 17	54.50p	0.00	0.0%	54.50p	56.00p	53.00p	12,133
Wed, Sep 16	54.50p	-0.50	-0.9%	55.00p	56.00p	53.30p	19,277
Tue, Sep 15	55.00p	-1.00	-1.8%	56.00p	56.00p	54.00p	29,690
Mon, Sep 14	56.00p	0.00	0.0%	56.00p	57.00p	55.00p	1,558
Fri, Sep 11	56.00p	0.00	0.0%	56.00p	57.00p	55.00p	981
Thu, Sep 10	56.00p	0.00	0.0%	56.00p	57.00p	55.00p	17,106
Wed, Sep 9	56.00p	-1.00	-1.8%	56.00p	57.00p	55.00p	25,791
Tue, Sep 8	57.00p	-1.50	-2.6%	58.00p	58.00p	56.90p	29,037
Mon, Sep 7	58.50p	0.00	0.0%	58.50p	60.00p	57.00p	30,393
Fri, Sep 4	58.50p	0.00	0.0%	58.50p	60.00p	57.00p	1,222
Thu, Sep 3	58.50p	0.00	0.0%	58.50p	59.20p	57.33p	4,111
Wed, Sep 2	58.50p	0.00	0.0%	58.50p	59.99p	57.30p	791
Tue, Sep 1	58.50p	0.00	0.0%	58.50p	60.00p	57.00p	6,229
Fri, Aug 28	58.50p	0.00	0.0%	58.50p	60.00p	57.00p	5,108
Thu, Aug 27	58.50p	0.00	0.0%	58.50p	60.00p	57.00p	14,876
Wed, Aug 26	58.50p	0.00	0.0%	58.50p	58.50p	57.25p	23
Tue, Aug 25	58.50p	0.00	0.0%	58.50p	59.99p	58.50p	1,506
Mon, Aug 24	58.50p	0.00	0.0%	58.50p	60.00p	57.00p	3,554
Fri, Aug 21	58.50p	+1.00	+1.7%	57.50p	60.00p	57.15p	43,388
Thu, Aug 20	57.50p	0.00	0.0%	57.50p	58.00p	57.00p	204,501
Wed, Aug 19	57.50p	0.00	0.0%	57.50p	57.79p	57.00p	58,819
Tue, Aug 18	57.50p	0.00	0.0%	57.50p	58.00p	57.13p	114,517
Mon, Aug 17	57.50p	0.00	0.0%	57.50p	58.00p	57.00p	40,863
Fri, Aug 14	57.50p	-2.00	-3.4%	59.50p	61.00p	56.00p	114,782
Thu, Aug 13	59.50p	+2.00	+3.5%	57.50p	60.90p	56.00p	210,088
Wed, Aug 12	57.50p	-3.50	-5.7%	61.00p	62.00p	56.00p	81,646
Tue, Aug 11	61.00p	-0.50	-0.8%	61.00p	62.00p	60.00p	20,366
Mon, Aug 10	61.50p	0.00	0.0%	61.50p	62.00p	60.30p	15,595
Fri, Aug 7	61.50p	-0.50	-0.8%	62.00p	63.00p	60.00p	34,189
Thu, Aug 6	62.00p	+0.50	+0.8%	63.50p	66.00p	61.00p	355,420
Wed, Aug 5	61.50p	0.00	0.0%	61.50p	62.00p	61.00p	13,499
Tue, Aug 4	61.50p	-2.00	-3.1%	63.50p	64.00p	61.00p	154,537
Mon, Aug 3	63.50p	+1.50	+2.4%	62.00p	65.00p	62.00p	326,592
Fri, Jul 31	62.00p	+5.50	+9.7%	56.50p	64.00p	55.00p	521,210
Thu, Jul 30	56.50p	+0.50	+0.9%	56.05p	58.00p	56.05p	34,111

Ticker: LSE:SWG
Asset type: Stock
Exchange: LSE
Currency: GBX

What changed lately

Latest news release · Oct 27, 2026
FY26 Results
Latest earnings call · Oct 27, 2026
Shearwater Group (LSE:SWG) — Results for the year ended 30 June 2026
Replay and transcript
Watch replay

Calls

Replays

Shearwater Group (LSE:SWG) — Results for the year ended 30 June 2026
Tue, Oct 27, 2026 · 6:00 AM ET
Watch Transcript
Shearwater Group (LSE:SWG) — HY26 Results
Tue, Mar 17, 2026 · 8:00 AM ET
Watch Transcript
Shearwater Group (LSE:SWG) — Results for the 15-month period ended 30 June 2025
Wed, Nov 12, 2025 · 8:30 AM ET
Watch Transcript

Latest news

FY26 Results

Oct 27, 2026

Closed 66.00p (-5.7%) on Oct 27, 2026

Central Government Cyber Security Contract Win

Oct 20, 2026

Closed 71.50p (+2.9%) on Oct 20, 2026

Notice of Results and Investor Presentation

Oct 15, 2026

Closed 69.50p (+0.7%) on Oct 15, 2026

Result of General Meeting

Oct 13, 2026

Closed 71.00p (+2.9%) on Oct 13, 2026

Notice of General Meeting

Sep 25, 2026

Closed 59.50p (+6.3%) on Sep 25, 2026

Expanded Growth Opportunity on G-Cloud 15

Aug 6, 2026

Closed 62.00p (+0.8%) on Aug 6, 2026

FY26 Trading Update

Jul 27, 2026

Closed 56.00p (+23.1%) on Jul 27, 2026

US$1.2m global financial services contract

Jul 14, 2026

Closed 43.50p (+3.6%) on Jul 14, 2026

Board update

Jul 2, 2026

Closed 43.50p (+1.2%) on Jul 2, 2026

5 Year c.£25m contract extension with global Telco

Jul 1, 2026

Closed 43.00p (+16.2%) on Jul 1, 2026

All Shearwater Group plc news

Decks

Aurum Mining — Earnings Presentation (December 2007)
Earnings · 11 slides · December 2007
Aurum Mining — FY2007 Earnings Presentation
Earnings · 10 slides · September 2007

Shearwater Group plc on 6ix

News releases: 26 in the last 12 months · 271 in all · newest Oct 27, 2026 · oldest 2005
Calls: 12 calls with a replay · 12 with a transcript · latest Oct 27, 2026
Decks: 2 decks · latest December 2007

Where Shearwater Group plc is listed

Listing	Exchange	Country	Currency
LSE:SWG · Home listing · This page	LSE	United Kingdom	GBX
LS Exchange:A2PRX8	LS Exchange	Germany	EUR
Frankfurt:DTW1	Frankfurt	Germany	EUR
Lang & Schwarz:A2PRX8	Lang & Schwarz	Germany	EUR
Stuttgart:DTW1	Stuttgart	Germany	EUR

LSE:SWG Shearwater Group plc Share Price

Prices by listing

Daily closes

What changed lately

FY26 Results

Shearwater Group (LSE:SWG) — Results for the year ended 30 June 2026

Calls

Replays

Latest news

FY26 Results

Central Government Cyber Security Contract Win

Notice of Results and Investor Presentation

Result of General Meeting

Notice of General Meeting

Expanded Growth Opportunity on G-Cloud 15

FY26 Trading Update

US$1.2m global financial services contract

Board update

5 Year c.£25m contract extension with global Telco

Decks

Aurum Mining — Earnings Presentation (December 2007)

Aurum Mining — FY2007 Earnings Presentation

Shearwater Group plc on 6ix

Where Shearwater Group plc is listed