Shearwater Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 101.44 | 102.00 | 101.44 | 102.00 | 102.00 | 6,880 |
| 2022-12-30 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-12-29 | 100.15 | 100.15 | 99.500 | 100.00 | 100.00 | 7,022 |
| 2022-12-28 | 101.50 | 101.50 | 100.00 | 101.50 | 101.50 | 2 |
| 2022-12-23 | 102.00 | 103.20 | 100.00 | 102.00 | 102.00 | 5,967 |
| 2022-12-22 | 102.00 | 103.75 | 102.00 | 102.00 | 102.00 | 958 |
| 2022-12-21 | 102.25 | 102.25 | 102.00 | 102.00 | 102.00 | 5,581 |
| 2022-12-20 | 105.00 | 106.50 | 103.00 | 104.50 | 104.50 | 7,504 |
| 2022-12-19 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 2,119 |
| 2022-12-16 | 106.50 | 106.95 | 105.00 | 105.00 | 105.00 | 7,600 |
| 2022-12-15 | 106.50 | 106.99 | 103.00 | 106.50 | 106.50 | 1,027 |
| 2022-12-14 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2022-12-13 | 106.50 | 107.00 | 103.35 | 106.50 | 106.50 | 5,620 |
| 2022-12-12 | 109.00 | 109.98 | 103.00 | 106.50 | 106.50 | 5,315 |
| 2022-12-09 | 109.00 | 109.68 | 108.00 | 109.00 | 109.00 | 5,048 |
| 2022-12-08 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 1,000 |
| 2022-12-07 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 77,884 |
| 2022-12-06 | 106.50 | 109.00 | 105.50 | 108.00 | 108.00 | 32,088 |
| 2022-12-05 | 101.50 | 106.50 | 101.00 | 106.50 | 106.50 | 36,352 |
| 2022-12-02 | 100.00 | 102.00 | 99.000 | 101.50 | 101.50 | 50,953 |
| 2022-12-01 | 95.500 | 100.00 | 93.420 | 100.00 | 100.00 | 59,809 |
| 2022-11-30 | 95.500 | 96.000 | 92.000 | 95.500 | 95.500 | 90,850 |
| 2022-11-29 | 110.00 | 110.00 | 88.500 | 96.000 | 96.000 | 456,206 |
| 2022-11-28 | 115.75 | 115.75 | 110.50 | 113.50 | 113.50 | 20,060 |
| 2022-11-25 | 115.00 | 117.94 | 114.00 | 116.50 | 116.50 | 23,809 |
| 2022-11-24 | 115.50 | 117.00 | 113.10 | 115.00 | 115.00 | 26,668 |
| 2022-11-23 | 111.00 | 116.00 | 110.20 | 115.50 | 115.50 | 14,436 |
| 2022-11-22 | 111.50 | 118.00 | 108.50 | 111.00 | 111.00 | 15,659 |
| 2022-11-21 | 112.50 | 114.00 | 108.00 | 111.50 | 111.50 | 11,325 |
| 2022-11-18 | 112.50 | 114.00 | 110.10 | 112.50 | 112.50 | 12,147 |
| 2022-11-17 | 109.88 | 114.00 | 109.88 | 112.50 | 112.50 | 28,018 |
| 2022-11-16 | 107.50 | 109.95 | 105.00 | 107.50 | 107.50 | 4,296 |
| 2022-11-15 | 107.50 | 107.50 | 105.65 | 107.50 | 107.50 | 962 |
| 2022-11-14 | 107.50 | 109.95 | 105.60 | 107.50 | 107.50 | 4,817 |
| 2022-11-11 | 103.90 | 110.00 | 103.90 | 107.50 | 107.50 | 22,691 |
| 2022-11-10 | 102.00 | 103.91 | 101.27 | 102.00 | 102.00 | 3,111 |
| 2022-11-09 | 102.00 | 102.00 | 101.25 | 102.00 | 102.00 | 3,502 |
| 2022-11-08 | 102.50 | 103.92 | 101.00 | 102.00 | 102.00 | 2,958 |
| 2022-11-07 | 102.50 | 105.00 | 98.600 | 103.00 | 103.00 | 53,198 |
| 2022-11-04 | 101.00 | 105.00 | 101.00 | 103.50 | 103.50 | 40,119 |
| 2022-11-03 | 100.48 | 100.48 | 100.00 | 100.00 | 100.00 | 11,695 |
| 2022-11-02 | 102.50 | 102.90 | 102.50 | 102.50 | 102.50 | 3,086 |
| 2022-11-01 | 102.00 | 105.00 | 100.30 | 102.50 | 102.50 | 21,219 |
| 2022-10-31 | 96.000 | 104.80 | 96.000 | 102.00 | 102.00 | 56,020 |
| 2022-10-28 | 95.000 | 98.000 | 92.100 | 95.500 | 95.500 | 7,434 |
| 2022-10-27 | 95.000 | 97.500 | 92.100 | 95.000 | 95.000 | 1,203 |
| 2022-10-26 | 91.500 | 97.500 | 91.000 | 95.000 | 95.000 | 15,071 |
| 2022-10-25 | 91.500 | 92.000 | 91.500 | 91.500 | 91.500 | 195 |
| 2022-10-24 | 91.500 | 92.700 | 89.200 | 89.200 | 89.200 | 17,356 |
| 2022-10-21 | 91.500 | 92.850 | 90.000 | 91.500 | 91.500 | 7,163 |
| 2022-10-20 | 93.125 | 93.125 | 91.000 | 91.500 | 91.500 | 19,126 |
| 2022-10-19 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 2,534 |
| 2022-10-18 | 96.000 | 96.500 | 93.010 | 96.500 | 96.500 | 14,000 |
| 2022-10-17 | 96.000 | 96.500 | 92.000 | 96.000 | 96.000 | 3,006 |
| 2022-10-14 | 96.000 | 96.000 | 92.000 | 96.000 | 96.000 | 4,166 |
| 2022-10-13 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2022-10-12 | 98.500 | 100.00 | 92.480 | 96.000 | 96.000 | 5,491 |
| 2022-10-11 | 98.500 | 98.800 | 97.000 | 98.500 | 98.500 | 1,372 |
| 2022-10-10 | 98.500 | 98.500 | 97.030 | 98.500 | 98.500 | 58 |
| 2022-10-07 | 98.500 | 99.550 | 97.000 | 98.500 | 98.500 | 107 |
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.