Shearwater Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 126.50 | 155.00 | 124.25 | 138.00 | 138.00 | 367,118 |
| 2022-04-12 | 108.00 | 113.00 | 106.00 | 109.50 | 109.50 | 19,949 |
| 2022-04-11 | 108.00 | 109.25 | 107.56 | 108.00 | 108.00 | 1,187 |
| 2022-04-08 | 105.90 | 110.00 | 105.90 | 108.00 | 108.00 | 52,701 |
| 2022-04-07 | 105.00 | 105.84 | 105.00 | 105.00 | 105.00 | 5,000 |
| 2022-04-06 | 106.37 | 106.37 | 102.00 | 105.00 | 105.00 | 51,339 |
| 2022-04-05 | 107.00 | 107.86 | 106.25 | 107.00 | 107.00 | 11,417 |
| 2022-04-04 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 12,616 |
| 2022-04-01 | 105.90 | 107.96 | 105.90 | 107.00 | 107.00 | 57,158 |
| 2022-03-31 | 105.00 | 106.00 | 103.33 | 105.00 | 105.00 | 17,200 |
| 2022-03-30 | 107.00 | 108.00 | 100.00 | 105.00 | 105.00 | 67,371 |
| 2022-03-29 | 113.96 | 113.96 | 106.00 | 107.00 | 107.00 | 22,856 |
| 2022-03-28 | 115.50 | 115.80 | 115.00 | 115.00 | 115.00 | 6,200 |
| 2022-03-25 | 115.50 | 116.00 | 113.25 | 115.50 | 115.50 | 23,399 |
| 2022-03-24 | 115.00 | 120.79 | 113.00 | 115.50 | 115.50 | 16,569 |
| 2022-03-23 | 118.00 | 125.00 | 112.10 | 113.00 | 113.00 | 164,064 |
| 2022-03-22 | 107.00 | 119.48 | 105.80 | 118.00 | 118.00 | 56,658 |
| 2022-03-21 | 102.50 | 108.00 | 100.65 | 108.00 | 108.00 | 27,003 |
| 2022-03-18 | 96.000 | 104.35 | 95.550 | 102.50 | 102.50 | 87,445 |
| 2022-03-17 | 90.620 | 98.000 | 90.620 | 96.000 | 96.000 | 90,487 |
| 2022-03-16 | 83.500 | 87.960 | 82.550 | 87.000 | 87.000 | 17,471 |
| 2022-03-15 | 82.000 | 84.920 | 82.000 | 83.500 | 83.500 | 66,938 |
| 2022-03-14 | 79.000 | 84.000 | 78.500 | 81.500 | 81.500 | 17,095 |
| 2022-03-11 | 78.500 | 79.604 | 77.550 | 79.000 | 79.000 | 15,038 |
| 2022-03-10 | 77.500 | 78.500 | 77.020 | 78.500 | 78.500 | 49,312 |
| 2022-03-09 | 75.000 | 78.000 | 75.000 | 77.500 | 77.500 | 23,639 |
| 2022-03-08 | 74.000 | 75.000 | 73.710 | 74.000 | 74.000 | 6,375 |
| 2022-03-07 | 74.000 | 74.000 | 72.080 | 74.000 | 74.000 | 22,586 |
| 2022-03-04 | 83.000 | 83.000 | 70.000 | 75.000 | 75.000 | 94,874 |
| 2022-03-03 | 84.500 | 85.400 | 81.000 | 83.000 | 83.000 | 58,535 |
| 2022-03-02 | 84.500 | 86.000 | 83.000 | 86.000 | 86.000 | 14,722 |
| 2022-03-01 | 88.000 | 89.151 | 84.000 | 84.500 | 84.500 | 22,834 |
| 2022-02-28 | 87.000 | 89.040 | 84.550 | 87.500 | 87.500 | 7,963 |
| 2022-02-25 | 83.000 | 87.800 | 82.000 | 87.000 | 87.000 | 42,295 |
| 2022-02-24 | 87.000 | 90.000 | 82.000 | 82.000 | 82.000 | 49,732 |
| 2022-02-23 | 90.000 | 90.000 | 88.000 | 89.000 | 89.000 | 7,348 |
| 2022-02-22 | 91.060 | 91.060 | 88.060 | 90.000 | 90.000 | 17,633 |
| 2022-02-21 | 93.000 | 93.000 | 91.080 | 93.000 | 93.000 | 9,494 |
| 2022-02-18 | 93.000 | 93.000 | 91.125 | 93.000 | 93.000 | 2,783 |
| 2022-02-17 | 93.000 | 93.275 | 92.900 | 93.000 | 93.000 | 1,382 |
| 2022-02-16 | 93.000 | 93.000 | 92.000 | 93.000 | 93.000 | 5,000 |
| 2022-02-15 | 93.500 | 93.500 | 92.060 | 93.500 | 93.500 | 16,201 |
| 2022-02-14 | 93.500 | 93.500 | 92.000 | 93.500 | 93.500 | 2,000 |
| 2022-02-11 | 95.000 | 95.000 | 92.000 | 94.400 | 94.400 | 17,456 |
| 2022-02-10 | 95.000 | 95.000 | 94.500 | 95.000 | 95.000 | 5,626 |
| 2022-02-09 | 95.000 | 95.436 | 94.000 | 95.000 | 95.000 | 22,403 |
| 2022-02-08 | 95.000 | 95.500 | 94.250 | 95.000 | 95.000 | 12,500 |
| 2022-02-07 | 95.000 | 95.818 | 95.000 | 95.000 | 95.000 | 7,969 |
| 2022-02-04 | 94.500 | 95.980 | 93.100 | 95.000 | 95.000 | 26,487 |
| 2022-02-03 | 91.500 | 95.940 | 89.565 | 94.500 | 94.500 | 72,946 |
| 2022-02-02 | 91.500 | 92.000 | 88.030 | 91.500 | 91.500 | 63,785 |
| 2022-02-01 | 93.000 | 94.000 | 90.000 | 92.000 | 92.000 | 43,474 |
| 2022-01-31 | 93.000 | 93.000 | 91.000 | 93.000 | 93.000 | 14,431 |
| 2022-01-28 | 93.000 | 93.000 | 91.000 | 93.000 | 93.000 | 13,544 |
| 2022-01-27 | 93.000 | 95.000 | 91.000 | 91.000 | 91.000 | 37,737 |
| 2022-01-26 | 91.000 | 94.800 | 91.000 | 93.000 | 93.000 | 35,547 |
| 2022-01-25 | 92.500 | 93.000 | 90.000 | 91.000 | 91.000 | 56,083 |
| 2022-01-24 | 97.500 | 98.000 | 92.000 | 92.500 | 92.500 | 30,900 |
| 2022-01-21 | 103.00 | 103.00 | 97.020 | 97.500 | 97.500 | 95,031 |
| 2022-01-20 | 106.50 | 107.00 | 102.20 | 103.50 | 103.50 | 49,054 |
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.