LSE, SWG End of Day and Historical Share Prices [Shearwater Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, SWG: Shearwater Group PLC

03 Sep 2025

LAST: 54.50	CHANGE: 0.00	OPEN: 54.01	HIGH: 55.00	ASK: 119.50	VOLUME: 32.7K
LAST: 54.50	CHG(%): 0.00	PREV: 54.50	LOW: 54.01	BID: 119.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	54.01	55.00	54.01	54.50	32.7K
02 Sep 25	56.00	57.26	52.00	54.50	35.2K
01 Sep 25	59.00	59.40	53.15	55.50	179.4K
29 Aug 25	59.00	59.50	57.00	57.00	4.2K
28 Aug 25	63.00	63.00	59.00	59.50	6.6K
27 Aug 25	64.00	64.00	59.00	61.00	22K
26 Aug 25	61.78	64.00	61.00	62.50	28.5K
25 Aug 25	61.50	61.95	61.00	61.50	41K
22 Aug 25	61.14	61.95	61.00	61.95	38.5K
21 Aug 25	61.00	61.99	60.00	60.00	26.1K

COMPANY PROFILE

Name:	Shearwater Group PLC
About:	Shearwater Group plc, together with its subsidiaries, provides cyber security, managed security, and professional advisory solutions for corporate clients in the United Kingdom, rest of Europe, North America, and internationally. It operates through two segments, Software and Services. The company offers SecurEnvoy, a software that provides identity and access management, data discovery, regulatory compliance, digital transformation, and data subject access request solutions. It also provides security governance; cyber security, network monitoring, and managed security services; penetration testing, red teaming, and information security consultancy; risk management advisory and assurance; a security operations centre; IR35 solutions; and Mind Security, an artificial intelligence-driven managed service for businesses. The company was formerly known as Aurum Mining plc and changed its name to Shearwater Group plc in January 2017. Shearwater Group plc was founded in 2004 and is headquartered in London, the United Kingdom.
Sector:	Technology
Address:	32 Threadneedle Street, London, United Kingdom, EC2R 8AY
Website:	https://shearwatergroup.com
ISIN:	GB00B00T3528

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	56.20
MA10:	58.79
MA20:	61.32
MA50:	59.00
MA100:	50.08
MA200:	42.24
RSI14:	21.03
WPR14:	-100.00
MTM14:	-7.50
ROC14:	-0.12
ATR:	2.74
Week High:	64.00
Week Low:	52.00
Month High:	69.50
Month Low:	52.00
Year High:	70.00
Year Low:	28.11
Volatility:	26.15

RECENT SPLITS

Date	Ratio
26 Sep 2019	1-100