Shearwater Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 131.00 | 133.75 | 131.00 | 131.00 | 131.00 | 544 |
| 2022-07-12 | 131.00 | 133.75 | 131.00 | 131.00 | 131.00 | 17,484 |
| 2022-07-11 | 131.00 | 132.75 | 131.00 | 131.00 | 131.00 | 1,906 |
| 2022-07-08 | 131.50 | 133.00 | 128.05 | 131.00 | 131.00 | 55,172 |
| 2022-07-07 | 129.00 | 131.50 | 128.40 | 131.50 | 131.50 | 22,866 |
| 2022-07-06 | 132.50 | 132.50 | 127.00 | 129.00 | 129.00 | 15,522 |
| 2022-07-05 | 136.50 | 140.00 | 130.12 | 135.00 | 135.00 | 56,083 |
| 2022-07-04 | 132.00 | 140.00 | 132.00 | 135.00 | 135.00 | 22,356 |
| 2022-07-01 | 130.00 | 133.00 | 129.10 | 130.00 | 130.00 | 6,478 |
| 2022-06-30 | 129.00 | 132.50 | 128.00 | 130.00 | 130.00 | 5,772 |
| 2022-06-29 | 136.20 | 136.20 | 127.00 | 129.00 | 129.00 | 46,650 |
| 2022-06-28 | 139.50 | 141.00 | 136.00 | 138.00 | 138.00 | 68,863 |
| 2022-06-27 | 129.20 | 142.00 | 129.20 | 137.00 | 137.00 | 101,123 |
| 2022-06-24 | 116.85 | 130.00 | 116.85 | 126.00 | 126.00 | 75,298 |
| 2022-06-23 | 115.50 | 116.66 | 113.10 | 115.00 | 115.00 | 10,058 |
| 2022-06-22 | 116.60 | 116.60 | 113.00 | 115.50 | 115.50 | 10,643 |
| 2022-06-21 | 118.00 | 119.45 | 116.50 | 118.00 | 118.00 | 17,727 |
| 2022-06-20 | 118.00 | 118.00 | 117.10 | 118.00 | 118.00 | 5,369 |
| 2022-06-17 | 118.50 | 118.50 | 116.00 | 118.00 | 118.00 | 11,303 |
| 2022-06-16 | 121.00 | 121.00 | 119.50 | 119.50 | 119.50 | 12,511 |
| 2022-06-15 | 121.80 | 122.50 | 121.80 | 122.50 | 122.50 | 4,000 |
| 2022-06-14 | 119.00 | 119.88 | 118.00 | 119.00 | 119.00 | 12,590 |
| 2022-06-13 | 120.80 | 120.80 | 118.50 | 119.00 | 119.00 | 42,164 |
| 2022-06-10 | 123.00 | 124.00 | 122.50 | 122.50 | 122.50 | 6,005 |
| 2022-06-09 | 125.00 | 128.00 | 122.00 | 122.00 | 122.00 | 22,657 |
| 2022-06-08 | 128.00 | 128.00 | 123.30 | 125.00 | 125.00 | 19,776 |
| 2022-06-07 | 132.45 | 132.45 | 127.25 | 129.00 | 129.00 | 22,367 |
| 2022-06-06 | 118.70 | 131.50 | 118.70 | 131.00 | 131.00 | 104,479 |
| 2022-06-01 | 118.00 | 119.00 | 117.20 | 118.00 | 118.00 | 35 |
| 2022-05-31 | 118.00 | 118.00 | 117.02 | 118.00 | 118.00 | 2,760 |
| 2022-05-30 | 118.50 | 118.65 | 118.50 | 118.50 | 118.50 | 411 |
| 2022-05-27 | 117.00 | 118.70 | 115.50 | 118.50 | 118.50 | 26,078 |
| 2022-05-26 | 117.00 | 117.30 | 114.60 | 117.00 | 117.00 | 871 |
| 2022-05-25 | 117.00 | 117.00 | 114.60 | 117.00 | 117.00 | 110 |
| 2022-05-24 | 117.00 | 117.40 | 114.60 | 117.00 | 117.00 | 2,497 |
| 2022-05-23 | 118.20 | 118.20 | 115.50 | 117.00 | 117.00 | 11,415 |
| 2022-05-20 | 119.50 | 120.90 | 117.50 | 120.00 | 120.00 | 11,679 |
| 2022-05-19 | 123.07 | 123.07 | 116.66 | 119.50 | 119.50 | 45,055 |
| 2022-05-18 | 124.50 | 125.00 | 124.00 | 124.50 | 124.50 | 6,355 |
| 2022-05-17 | 121.00 | 125.00 | 119.20 | 122.00 | 122.00 | 31,435 |
| 2022-05-16 | 121.00 | 121.20 | 121.00 | 121.00 | 121.00 | 5,000 |
| 2022-05-13 | 116.20 | 120.00 | 116.20 | 120.00 | 120.00 | 29,642 |
| 2022-05-12 | 118.24 | 118.24 | 115.00 | 116.00 | 116.00 | 15,283 |
| 2022-05-11 | 116.86 | 119.50 | 116.86 | 118.50 | 118.50 | 24,549 |
| 2022-05-10 | 116.50 | 118.00 | 116.00 | 116.50 | 116.50 | 31,165 |
| 2022-05-09 | 124.45 | 124.45 | 113.00 | 117.50 | 117.50 | 76,352 |
| 2022-05-06 | 125.50 | 127.00 | 121.13 | 125.50 | 125.50 | 35,323 |
| 2022-05-05 | 128.60 | 128.60 | 126.00 | 127.50 | 127.50 | 35,501 |
| 2022-05-04 | 132.25 | 132.25 | 128.70 | 130.00 | 130.00 | 21,010 |
| 2022-05-03 | 134.00 | 134.00 | 131.90 | 134.00 | 134.00 | 11,544 |
| 2022-04-29 | 132.50 | 135.00 | 130.00 | 134.00 | 134.00 | 20,773 |
| 2022-04-28 | 136.70 | 136.70 | 132.50 | 132.50 | 132.50 | 28,147 |
| 2022-04-27 | 133.00 | 144.00 | 130.00 | 137.50 | 137.50 | 90,932 |
| 2022-04-26 | 126.00 | 134.65 | 120.50 | 132.50 | 132.50 | 83,228 |
| 2022-04-25 | 128.50 | 130.00 | 122.00 | 126.00 | 126.00 | 15,428 |
| 2022-04-22 | 132.00 | 135.50 | 127.00 | 128.50 | 128.50 | 13,129 |
| 2022-04-21 | 133.50 | 135.00 | 128.00 | 132.00 | 132.00 | 16,066 |
| 2022-04-20 | 133.50 | 133.50 | 130.80 | 133.50 | 133.50 | 4,225 |
| 2022-04-19 | 133.50 | 133.90 | 131.00 | 133.50 | 133.50 | 2,741 |
| 2022-04-14 | 137.50 | 140.00 | 130.00 | 137.00 | 137.00 | 42,346 |
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.