EODData

MEMBERSHIP REGISTER LOG IN

LSE, SWG: Shearwater Group PLC

22 Sep 2025
LAST:

54.00

CHANGE:
 1.98		OPEN:
50.00		HIGH:
59.00		ASK:
119.50		VOLUME:
103K
CHG(%):
3.81		PREV:
52.02		LOW:
50.00		BID:
119.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Sep 2550.0059.0050.0054.00103K
19 Sep 2552.0052.0250.0052.0263.3K
18 Sep 2553.0053.0051.5052.502.4K
17 Sep 2552.5052.5050.0052.5029.5K
16 Sep 2553.0054.0051.1353.0011.1K
15 Sep 2552.0056.0051.0054.5023.1K
12 Sep 2558.0058.0052.9854.0271.4K
11 Sep 2556.0058.0054.0056.5011.8K
10 Sep 2555.0057.0055.0057.0044.2K
09 Sep 2556.0057.0056.0057.0012K

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

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

  Download

TECHNICAL INDICATORS

MA5:52.80
MA10:54.30
MA20:55.70
MA50:59.91
MA100:53.05
MA200:43.54
STO9:28.37
STO14:28.37
RSI14:48.13
WPR14:-60.24
MTM14:-0.50
ROC14:-0.01
ATR:3.27
Week High:59.00
Week Low:50.00
Month High:64.00
Month Low:50.00
Year High:70.00
Year Low:28.11
Volatility:13.47

RECENT SPLITS

Date Ratio
26 Sep 20191-100