Shearwater Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	86.000	86.000	86.000	86.000	86.000	0
2023-03-27	86.000	86.000	84.100	86.000	86.000	5,716
2023-03-24	87.000	87.000	85.000	87.000	87.000	15,060
2023-03-23	87.000	87.000	85.050	87.000	87.000	15,388
2023-03-22	86.000	87.000	85.050	87.000	87.000	8,100
2023-03-21	86.000	86.440	85.020	86.000	86.000	1,250
2023-03-20	88.400	88.400	85.020	86.000	86.000	31,886
2023-03-17	90.000	90.000	88.050	90.000	90.000	1,500
2023-03-16	90.500	90.500	88.050	90.500	90.500	1,020
2023-03-15	90.500	90.500	88.100	90.500	90.500	6,100
2023-03-14	91.500	91.500	88.000	90.500	90.500	10,425
2023-03-13	92.500	92.500	90.000	92.500	92.500	12,168
2023-03-10	92.500	92.500	90.050	92.500	92.500	1,531
2023-03-09	92.500	92.500	90.000	92.500	92.500	4,066
2023-03-08	92.500	92.500	90.100	92.500	92.500	5,249
2023-03-07	92.900	92.900	91.000	92.500	92.500	16,078
2023-03-06	94.000	94.000	93.000	93.500	93.500	3,857
2023-03-03	90.900	94.400	90.900	94.000	94.000	39,700
2023-03-02	89.000	90.000	88.750	90.000	90.000	6,995
2023-03-01	89.000	89.000	89.000	89.000	89.000	0
2023-02-28	89.000	90.000	89.000	89.000	89.000	35,853
2023-02-27	89.000	89.300	88.240	89.000	89.000	10,565
2023-02-24	89.000	89.400	88.125	89.000	89.000	10,271
2023-02-23	90.200	90.200	88.000	89.000	89.000	36,536
2023-02-22	91.500	91.500	90.000	91.500	91.500	3,504
2023-02-21	91.500	91.500	90.000	91.500	91.500	36,147
2023-02-20	91.500	92.100	90.030	91.500	91.500	1,317
2023-02-17	92.500	92.835	90.000	91.500	91.500	11,439
2023-02-16	94.000	95.400	90.600	92.500	92.500	38,473
2023-02-15	94.000	94.000	93.907	94.000	94.000	587
2023-02-14	94.000	96.000	92.300	94.000	94.000	1,762
2023-02-13	95.000	95.000	90.000	94.000	94.000	43,374
2023-02-10	95.800	95.800	92.600	95.000	95.000	27,401
2023-02-09	98.970	98.970	95.020	96.000	96.000	38,687
2023-02-08	99.500	99.500	97.100	99.500	99.500	70
2023-02-07	99.500	99.500	97.050	99.500	99.500	2,566
2023-02-06	99.500	99.500	97.500	99.500	99.500	508
2023-02-03	99.500	102.00	97.000	99.500	99.500	13,625
2023-02-02	99.500	99.500	97.120	99.500	99.500	3,685
2023-02-01	101.50	102.00	97.300	100.00	100.00	17,908
2023-01-31	101.50	101.50	101.50	101.50	101.50	0
2023-01-30	102.30	102.30	100.05	101.50	101.50	914
2023-01-27	94.000	104.00	93.300	101.00	101.00	94,483
2023-01-26	94.000	94.333	93.250	94.000	94.000	14,816
2023-01-25	94.500	95.850	93.000	94.000	94.000	290,723
2023-01-24	94.500	94.500	94.500	94.500	94.500	0
2023-01-23	94.000	94.980	93.000	94.500	94.500	17,604
2023-01-20	95.500	95.500	93.000	95.000	95.000	302,273
2023-01-19	95.500	95.800	94.000	95.500	95.500	34,038
2023-01-18	96.500	96.500	95.000	95.000	95.000	265,186
2023-01-17	97.500	98.750	95.600	97.500	97.500	17,937
2023-01-16	97.000	97.000	95.000	97.000	97.000	7,287
2023-01-13	97.500	98.333	97.000	97.500	97.500	10,975
2023-01-12	99.287	99.287	96.250	97.500	97.500	47,083
2023-01-11	99.500	99.500	97.200	99.500	99.500	4,000
2023-01-10	100.00	101.44	97.000	100.00	100.00	5,397
2023-01-09	100.00	100.00	97.000	100.00	100.00	4,756
2023-01-06	100.00	100.00	97.060	100.00	100.00	2,825
2023-01-05	101.00	101.00	97.400	101.00	101.00	57,400
2023-01-04	102.00	102.00	97.600	102.00	102.00	10,663

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.