Shearwater Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 99.000 | 99.900 | 98.000 | 98.500 | 98.500 | 4,546 |
| 2022-10-05 | 95.000 | 100.02 | 94.400 | 99.000 | 99.000 | 39,875 |
| 2022-10-04 | 96.500 | 97.700 | 92.300 | 95.000 | 95.000 | 13,000 |
| 2022-10-03 | 89.000 | 96.500 | 86.000 | 96.500 | 96.500 | 78,355 |
| 2022-09-30 | 89.000 | 90.650 | 86.300 | 89.000 | 89.000 | 43,503 |
| 2022-09-29 | 90.000 | 92.000 | 86.300 | 92.000 | 92.000 | 8,875 |
| 2022-09-28 | 96.000 | 96.000 | 88.090 | 90.000 | 90.000 | 48,512 |
| 2022-09-27 | 97.500 | 100.00 | 95.100 | 97.500 | 97.500 | 3,488 |
| 2022-09-26 | 99.000 | 100.00 | 96.500 | 97.500 | 97.500 | 3,180 |
| 2022-09-23 | 100.00 | 102.50 | 96.000 | 99.000 | 99.000 | 18,965 |
| 2022-09-22 | 100.00 | 100.00 | 97.120 | 100.00 | 100.00 | 3 |
| 2022-09-21 | 100.30 | 101.70 | 97.000 | 100.00 | 100.00 | 3,500 |
| 2022-09-20 | 101.50 | 101.95 | 97.000 | 100.30 | 100.30 | 21,285 |
| 2022-09-16 | 104.50 | 104.95 | 100.50 | 101.50 | 101.50 | 33,446 |
| 2022-09-15 | 101.75 | 107.00 | 101.75 | 107.00 | 107.00 | 47,166 |
| 2022-09-14 | 101.50 | 105.00 | 98.000 | 101.50 | 101.50 | 27,191 |
| 2022-09-13 | 100.50 | 106.99 | 99.060 | 102.00 | 102.00 | 81,873 |
| 2022-09-12 | 101.00 | 102.00 | 98.000 | 100.50 | 100.50 | 44,008 |
| 2022-09-09 | 107.50 | 107.60 | 100.00 | 101.50 | 101.50 | 58,382 |
| 2022-09-08 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 2,500 |
| 2022-09-07 | 107.50 | 107.98 | 105.00 | 107.50 | 107.50 | 4,964 |
| 2022-09-06 | 107.50 | 108.00 | 105.10 | 107.50 | 107.50 | 6,467 |
| 2022-09-05 | 110.40 | 110.40 | 105.40 | 107.50 | 107.50 | 18,344 |
| 2022-09-02 | 113.88 | 113.88 | 108.10 | 110.50 | 110.50 | 41,244 |
| 2022-09-01 | 113.50 | 116.40 | 112.00 | 114.50 | 114.50 | 35,537 |
| 2022-08-31 | 112.50 | 113.00 | 112.40 | 112.50 | 112.50 | 4,874 |
| 2022-08-30 | 113.50 | 114.00 | 112.00 | 112.50 | 112.50 | 21,149 |
| 2022-08-26 | 114.50 | 116.00 | 110.00 | 113.50 | 113.50 | 81,467 |
| 2022-08-25 | 120.50 | 120.50 | 113.09 | 114.50 | 114.50 | 29,966 |
| 2022-08-24 | 120.50 | 120.50 | 117.00 | 120.50 | 120.50 | 2,844 |
| 2022-08-23 | 120.50 | 120.50 | 115.50 | 120.50 | 120.50 | 18,715 |
| 2022-08-22 | 118.50 | 120.80 | 118.00 | 120.50 | 120.50 | 21,920 |
| 2022-08-19 | 118.50 | 120.00 | 118.50 | 118.50 | 118.50 | 6,748 |
| 2022-08-18 | 119.50 | 120.00 | 116.60 | 118.50 | 118.50 | 40,133 |
| 2022-08-17 | 123.00 | 123.50 | 116.50 | 119.50 | 119.50 | 33,500 |
| 2022-08-16 | 127.00 | 127.00 | 120.25 | 123.00 | 123.00 | 23,400 |
| 2022-08-15 | 123.73 | 128.00 | 123.73 | 127.00 | 127.00 | 32,425 |
| 2022-08-12 | 122.00 | 124.00 | 120.10 | 123.50 | 123.50 | 83,484 |
| 2022-08-11 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | 39,655 |
| 2022-08-10 | 122.50 | 129.00 | 122.00 | 122.00 | 122.00 | 63,591 |
| 2022-08-09 | 125.50 | 125.50 | 120.10 | 122.50 | 122.50 | 18,779 |
| 2022-08-08 | 129.00 | 129.50 | 125.50 | 125.50 | 125.50 | 5,012 |
| 2022-08-05 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 6,984 |
| 2022-08-04 | 126.50 | 129.25 | 123.10 | 128.00 | 128.00 | 50,340 |
| 2022-08-03 | 128.95 | 128.95 | 126.00 | 127.50 | 127.50 | 15,184 |
| 2022-08-02 | 132.12 | 132.12 | 128.10 | 130.50 | 130.50 | 75,106 |
| 2022-08-01 | 137.80 | 137.80 | 134.10 | 137.00 | 137.00 | 73,288 |
| 2022-07-29 | 142.50 | 145.00 | 136.00 | 138.50 | 138.50 | 219,624 |
| 2022-07-28 | 138.50 | 140.10 | 138.13 | 139.00 | 139.00 | 115,214 |
| 2022-07-27 | 138.50 | 139.00 | 138.13 | 138.50 | 138.50 | 53,175 |
| 2022-07-26 | 138.50 | 138.50 | 138.00 | 138.00 | 138.00 | 53,090 |
| 2022-07-25 | 138.50 | 138.75 | 138.01 | 138.50 | 138.50 | 37,717 |
| 2022-07-22 | 139.00 | 140.00 | 138.50 | 138.50 | 138.50 | 20,530 |
| 2022-07-21 | 138.50 | 140.00 | 136.03 | 139.00 | 139.00 | 100,941 |
| 2022-07-20 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 36,118 |
| 2022-07-19 | 133.75 | 140.00 | 133.75 | 138.00 | 138.00 | 54,252 |
| 2022-07-18 | 131.00 | 133.75 | 131.00 | 131.00 | 131.00 | 6,454 |
| 2022-07-15 | 131.00 | 133.75 | 128.00 | 131.00 | 131.00 | 6,236 |
| 2022-07-14 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2022-07-13 | 131.00 | 133.75 | 131.00 | 131.00 | 131.00 | 544 |
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.